Explore strikes, OI, IV and strategy data for DAL.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260918C00025000 | 10/21 12:56 PM | 25.00 | 38.25 | 32.7 | 35.6 | 0.00 | 0.00% | 10 | 11 | 60.64% | Yes |
| DAL260918C00028000 | 8/8 9:39 AM | 28.00 | 26.60 | 29.95 | 30.5 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| DAL260918C00030000 | 10/9 9:52 AM | 30.00 | 32.20 | 28.15 | 31.05 | 0.00 | 0.00% | 6 | 24 | 56.67% | Yes |
| DAL260918C00033000 | 10/1 3:43 PM | 33.00 | 25.00 | 25.55 | 28.45 | 0.00 | 0.00% | 7 | 12 | 54.98% | Yes |
| DAL260918C00035000 | 8/12 2:05 PM | 35.00 | 25.45 | 24.15 | 24.45 | 0.00 | 0.00% | 5 | 12 | 43.87% | Yes |
| DAL260918C00038000 | 8/12 9:44 AM | 38.00 | 21.00 | 21.75 | 22.05 | 0.00 | 0.00% | 2 | 90 | 44.75% | Yes |
| DAL260918C00040000 | 10/24 10:41 AM | 40.00 | 23.41 | 19.85 | 22.65 | 0.00 | 0.00% | 1 | 36 | 50.95% | Yes |
| DAL260918C00043000 | 9/29 2:24 PM | 43.00 | 18.25 | 18.05 | 20.7 | 0.00 | 0.00% | 1 | 46 | 52.22% | Yes |
| DAL260918C00045000 | 10/27 10:04 AM | 45.00 | 19.70 | 16.25 | 19.05 | 0.00 | 0.00% | 15 | 76 | 58.04% | Yes |
| DAL260918C00047000 | 10/31 11:52 AM | 47.00 | 15.45 | 15.35 | 17.75 | 0.00 | 0.00% | 3 | 46 | 50.12% | Yes |
| DAL260918C00050000 | 11/4 9:44 AM | 50.00 | 13.70 | 13.95 | 15.45 | 0.00 | 0.00% | 1 | 130 | 53.37% | Yes |
| DAL260918C00052500 | 11/4 1:19 PM | 52.50 | 12.80 | 11.75 | 14.3 | 0.00 | 0.00% | 367 | 295 | 53.98% | Yes |
| DAL260918C00055000 | 11/4 3:57 PM | 55.00 | 9.90 | 10.95 | 12.7 | 0.00 | 0.00% | 53 | 158 | 51.86% | Yes |
| DAL260918C00057500 | 11/4 2:25 PM | 57.50 | 8.86 | 9.2 | 11.45 | 0.00 | 0.00% | 3 | 161 | 51.10% | Yes |
| DAL260918C00060000 | 11/5 12:36 PM | 60.00 | 9.60 | 8.45 | 10.75 | 1.80 | 23.08% | 28 | 577 | 52.54% | No |
| DAL260918C00062500 | 11/3 11:37 AM | 62.50 | 8.20 | 7.35 | 9.25 | 0.00 | 0.00% | 3 | 185 | 49.87% | No |
| DAL260918C00065000 | 11/5 3:00 PM | 65.00 | 7.53 | 7.25 | 8.3 | 1.63 | 27.63% | 2 | 190 | 49.39% | No |
| DAL260918C00067500 | 10/21 12:07 PM | 67.50 | 8.05 | 5.55 | 7.1 | 0.00 | 0.00% | 4 | 112 | 47.42% | No |
| DAL260918C00070000 | 11/4 1:38 PM | 70.00 | 4.50 | 4.8 | 6.15 | 0.00 | 0.00% | 1 | 299 | 46.25% | No |
| DAL260918C00075000 | 11/3 9:30 AM | 75.00 | 4.00 | 3.6 | 5.45 | 0.00 | 0.00% | 1 | 211 | 48.65% | No |
| DAL260918C00080000 | 11/4 1:53 PM | 80.00 | 4.30 | 2.67 | 4.4 | 0.00 | 0.00% | 5 | 145 | 48.38% | No |
| DAL260918C00085000 | 10/28 9:43 AM | 85.00 | 2.64 | 1.99 | 3.55 | 0.00 | 0.00% | 20 | 141 | 48.16% | No |
| DAL260918C00090000 | 11/5 10:31 AM | 90.00 | 2.07 | 1.62 | 2.85 | 0.32 | 18.29% | 13 | 148 | 47.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL260918P00025000 | 11/5 2:36 PM | 25.00 | 0.46 | 0.43 | 0.51 | 0.02 | 4.55% | 72 | 30 | 57.32% | No |
| DAL260918P00028000 | 11/5 2:55 PM | 28.00 | 0.65 | 0.45 | 0.88 | 0.04 | 6.56% | 18 | 97 | 54.69% | No |
| DAL260918P00030000 | 10/31 10:43 AM | 30.00 | 0.75 | 0.57 | 1 | 0.00 | 0.00% | 4 | 48 | 52.39% | No |
| DAL260918P00033000 | 10/31 3:18 PM | 33.00 | 1.09 | 0.5 | 3.05 | 0.00 | 0.00% | 32 | 78 | 58.62% | No |
| DAL260918P00035000 | 10/28 9:43 AM | 35.00 | 1.54 | 0.51 | 1.7 | 0.00 | 0.00% | 1 | 341 | 53.15% | No |
| DAL260918P00038000 | 11/5 2:53 PM | 38.00 | 1.80 | 0.5 | 1.9 | 0.49 | 37.40% | 1 | 759 | 48.51% | No |
| DAL260918P00040000 | 11/5 10:24 AM | 40.00 | 2.20 | 1.76 | 3.7 | 0.20 | 10.00% | 28 | 620 | 51.15% | No |
| DAL260918P00043000 | 11/5 12:04 PM | 43.00 | 2.97 | 1.52 | 3.55 | -0.29 | -8.90% | 2 | 807 | 50.31% | No |
| DAL260918P00045000 | 10/29 2:30 PM | 45.00 | 3.00 | 2.79 | 4.65 | 0.00 | 0.00% | 500 | 1170 | 52.76% | No |
| DAL260918P00047000 | 11/4 1:12 PM | 47.00 | 4.29 | 2.62 | 4.75 | 0.00 | 0.00% | 2 | 533 | 48.61% | No |
| DAL260918P00050000 | 10/31 2:10 PM | 50.00 | 5.40 | 4.2 | 6.55 | 0.00 | 0.00% | 1 | 945 | 51.45% | No |
| DAL260918P00052500 | 10/31 1:43 PM | 52.50 | 6.00 | 4.7 | 6.8 | 0.00 | 0.00% | 5 | 162 | 46.52% | No |
| DAL260918P00055000 | 10/31 3:28 PM | 55.00 | 7.16 | 6.1 | 7.9 | 0.00 | 0.00% | 1 | 1193 | 45.69% | No |
| DAL260918P00057500 | 11/4 9:46 AM | 57.50 | 8.55 | 7.25 | 10 | 0.00 | 0.00% | 15 | 306 | 49.17% | No |
| DAL260918P00060000 | 10/24 3:28 PM | 60.00 | 8.15 | 8.35 | 10.4 | 0.00 | 0.00% | 5 | 393 | 44.13% | Yes |
| DAL260918P00062500 | 10/21 12:05 PM | 62.50 | 8.85 | 9.9 | 11.8 | 0.00 | 0.00% | 3 | 73 | 43.40% | Yes |
| DAL260918P00065000 | 10/9 12:26 PM | 65.00 | 11.15 | 11.4 | 14.2 | 0.00 | 0.00% | 1 | 119 | 46.85% | Yes |
| DAL260918P00067500 | 10/20 1:15 PM | 67.50 | 12.05 | 12.8 | 14.9 | 0.00 | 0.00% | 1 | 70 | 42.07% | Yes |
| DAL260918P00070000 | 10/3 3:48 PM | 70.00 | 15.95 | 14.7 | 16.6 | 0.00 | 0.00% | 74 | 73 | 41.50% | Yes |
| DAL260918P00075000 | 10/9 12:44 PM | 75.00 | 18.26 | 18.45 | 20.2 | 0.00 | 0.00% | 2 | 15 | 40.19% | Yes |
| DAL260918P00080000 | 10/29 9:55 AM | 80.00 | 23.12 | 21.55 | 24.1 | 0.00 | 0.00% | 5 | 8 | 38.90% | Yes |
| DAL260918P00085000 | 10/13 10:26 AM | 85.00 | 27.75 | 25.95 | 29.55 | 0.00 | 0.00% | 8 | 15 | 45.62% | Yes |
| DAL260918P00090000 | 10/9 11:11 AM | 90.00 | 30.70 | 30.6 | 33.65 | 0.00 | 0.00% | 4 | 10 | 43.80% | Yes |
