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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL261218C00020000 | 11/5 10:03 AM | 20.00 | 38.10 | 37.5 | 40.45 | 0.75 | 2.01% | 5 | 21 | 61.33% | Yes |
| DAL261218C00023000 | 6/20 10:28 AM | 23.00 | 26.80 | 33.65 | 34.75 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| DAL261218C00025000 | 8/1 3:04 PM | 25.00 | 27.50 | 33.05 | 33.55 | 0.00 | 0.00% | 1 | 62 | 28.13% | Yes |
| DAL261218C00028000 | 8/7 9:52 AM | 28.00 | 27.50 | 29.95 | 30.9 | 0.00 | 0.00% | 3 | 15 | 42.04% | Yes |
| DAL261218C00030000 | 10/13 10:27 AM | 30.00 | 29.70 | 28 | 31.55 | 0.00 | 0.00% | 1 | 57 | 52.15% | Yes |
| DAL261218C00033000 | 8/11 12:01 PM | 33.00 | 23.42 | 25.6 | 26.65 | 0.00 | 0.00% | 16 | 29 | 44.63% | Yes |
| DAL261218C00035000 | 10/3 3:50 PM | 35.00 | 25.00 | 24 | 28.45 | 0.00 | 0.00% | 2 | 141 | 55.26% | Yes |
| DAL261218C00038000 | 10/24 1:21 PM | 38.00 | 26.17 | 22.05 | 24.9 | 0.00 | 0.00% | 1 | 68 | 50.62% | Yes |
| DAL261218C00040000 | 11/5 11:10 AM | 40.00 | 22.40 | 20.55 | 23.35 | -1.69 | -7.02% | 2 | 786 | 58.58% | Yes |
| DAL261218C00043000 | 9/29 10:59 AM | 43.00 | 19.54 | 18.9 | 21.55 | 0.00 | 0.00% | 3 | 69 | 51.00% | Yes |
| DAL261218C00045000 | 10/30 2:33 PM | 45.00 | 18.00 | 17.15 | 19.9 | 0.00 | 0.00% | 2 | 219 | 55.71% | Yes |
| DAL261218C00047000 | 10/27 10:04 AM | 47.00 | 19.20 | 15.9 | 18.6 | 0.00 | 0.00% | 6 | 89 | 54.66% | Yes |
| DAL261218C00050000 | 10/16 1:00 PM | 50.00 | 17.00 | 14.2 | 16.55 | 0.00 | 0.00% | 10 | 691 | 52.26% | Yes |
| DAL261218C00052500 | 10/29 3:43 PM | 52.50 | 13.80 | 12.85 | 15.55 | 0.00 | 0.00% | 35 | 581 | 53.24% | Yes |
| DAL261218C00055000 | 11/5 12:43 PM | 55.00 | 13.35 | 11.6 | 14.25 | 1.08 | 8.80% | 4 | 797 | 52.45% | Yes |
| DAL261218C00057500 | 11/5 11:23 AM | 57.50 | 11.50 | 10.45 | 12.5 | 1.52 | 15.23% | 33 | 143 | 49.48% | Yes |
| DAL261218C00060000 | 11/5 12:43 PM | 60.00 | 10.75 | 10.6 | 10.9 | 1.71 | 18.92% | 21 | 500 | 46.93% | No |
| DAL261218C00062500 | 10/23 10:27 AM | 62.50 | 9.35 | 8.3 | 11.45 | 0.00 | 0.00% | 21 | 235 | 52.94% | No |
| DAL261218C00065000 | 11/5 12:43 PM | 65.00 | 8.90 | 8.35 | 9.05 | 1.00 | 12.66% | 72 | 293 | 46.58% | No |
| DAL261218C00067500 | 10/28 3:41 PM | 67.50 | 7.45 | 6.55 | 9.3 | 0.00 | 0.00% | 1 | 772 | 50.72% | No |
| DAL261218C00070000 | 10/28 3:47 PM | 70.00 | 6.92 | 6.6 | 7.75 | 0.00 | 0.00% | 1 | 414 | 47.32% | No |
| DAL261218C00072500 | 11/4 11:33 AM | 72.50 | 6.59 | 5 | 7.75 | 0.00 | 0.00% | 6 | 256 | 49.99% | No |
| DAL261218C00075000 | 11/4 3:40 PM | 75.00 | 4.70 | 4.35 | 7.1 | 0.00 | 0.00% | 14 | 2739 | 49.80% | No |
| DAL261218C00077500 | 11/4 1:45 PM | 77.50 | 4.30 | 3.7 | 7.5 | 0.30 | 7.50% | 2 | 247 | 53.78% | No |
| DAL261218C00080000 | 11/5 9:30 AM | 80.00 | 4.21 | 3.2 | 5.95 | -1.11 | -20.86% | 69 | 234 | 49.44% | No |
| DAL261218C00085000 | 10/31 10:39 AM | 85.00 | 3.10 | 2.17 | 4 | 0.00 | 0.00% | 1 | 390 | 44.60% | No |
| DAL261218C00090000 | 11/5 9:52 AM | 90.00 | 2.50 | 2.1 | 4 | -0.60 | -19.35% | 43 | 1663 | 48.04% | No |
| DAL261218C00095000 | 11/5 9:30 AM | 95.00 | 2.11 | 1.57 | 3.4 | -0.19 | -8.26% | 80 | 1367 | 48.14% | No |
| DAL261218C00100000 | 11/5 1:10 PM | 100.00 | 1.57 | 0.49 | 2.43 | 0.01 | 0.64% | 31 | 2980 | 45.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL261218P00020000 | 11/4 1:41 PM | 20.00 | 0.41 | 0.21 | 0.52 | 0.00 | 0.00% | 64 | 253 | 59.28% | No |
| DAL261218P00023000 | 11/4 1:53 PM | 23.00 | 0.62 | 0.3 | 0.7 | 0.00 | 0.00% | 59 | 144 | 55.66% | No |
| DAL261218P00025000 | 11/4 3:08 PM | 25.00 | 0.82 | 0.58 | 0.85 | 0.00 | 0.00% | 232 | 1450 | 55.52% | No |
| DAL261218P00028000 | 10/31 10:48 AM | 28.00 | 0.88 | 0.01 | 1.09 | 0.00 | 0.00% | 6 | 635 | 54.69% | No |
| DAL261218P00030000 | 9/22 9:33 AM | 30.00 | 1.04 | 0 | 0 | 0.00 | 0.00% | 50 | 113 | 12.50% | No |
| DAL261218P00033000 | 10/24 9:30 AM | 33.00 | 1.25 | 0.44 | 3.3 | 0.00 | 0.00% | 10 | 105 | 52.58% | No |
| DAL261218P00035000 | 10/31 9:30 AM | 35.00 | 1.80 | 1.25 | 2.85 | 0.00 | 0.00% | 18 | 2145 | 56.60% | No |
| DAL261218P00038000 | 10/23 12:12 PM | 38.00 | 2.12 | 1.86 | 2.58 | 0.00 | 0.00% | 1 | 1474 | 48.05% | No |
| DAL261218P00040000 | 10/31 10:09 AM | 40.00 | 2.80 | 2.48 | 3.45 | 0.00 | 0.00% | 2 | 2749 | 49.94% | No |
| DAL261218P00043000 | 11/5 1:43 PM | 43.00 | 3.40 | 2.87 | 4.65 | -0.05 | -1.45% | 60 | 601 | 50.82% | No |
| DAL261218P00045000 | 10/17 3:48 PM | 45.00 | 5.09 | 2.72 | 5.2 | 0.00 | 0.00% | 1 | 636 | 49.51% | No |
| DAL261218P00047000 | 10/7 3:39 PM | 47.00 | 4.87 | 3.35 | 6.15 | 0.00 | 0.00% | 3 | 474 | 50.06% | No |
| DAL261218P00050000 | 10/15 9:30 AM | 50.00 | 4.75 | 4.5 | 7.15 | 0.00 | 0.00% | 1 | 186 | 48.21% | No |
| DAL261218P00052500 | 11/4 9:30 AM | 52.50 | 7.20 | 5.55 | 8.5 | 0.00 | 0.00% | 10 | 378 | 48.69% | No |
| DAL261218P00055000 | 10/17 3:48 PM | 55.00 | 5.93 | 6.7 | 8.4 | 0.00 | 0.00% | 1 | 255 | 42.44% | No |
| DAL261218P00057500 | 10/16 10:03 AM | 57.50 | 7.87 | 7.95 | 10.9 | 0.00 | 0.00% | 1 | 280 | 47.13% | No |
| DAL261218P00060000 | 11/5 12:43 PM | 60.00 | 10.40 | 9.3 | 10.95 | 1.25 | 13.66% | 50 | 42 | 41.16% | Yes |
| DAL261218P00062500 | 10/27 2:13 PM | 62.50 | 10.66 | 10.75 | 13.65 | 0.00 | 0.00% | 32 | 177 | 45.77% | Yes |
| DAL261218P00065000 | 10/27 10:07 AM | 65.00 | 11.90 | 12.25 | 15.2 | 0.00 | 0.00% | 8 | 23 | 45.35% | Yes |
| DAL261218P00067500 | 10/21 3:46 PM | 67.50 | 12.32 | 13.75 | 16.8 | 0.00 | 0.00% | 13 | 16 | 44.84% | Yes |
| DAL261218P00070000 | 10/7 10:14 AM | 70.00 | 16.45 | 15.4 | 18.5 | 0.00 | 0.00% | 1 | 21 | 44.45% | Yes |
| DAL261218P00072500 | 5/5 3:59 PM | 72.50 | 27.85 | 23.9 | 25.9 | 0.00 | 0.00% | 2 | 0 | 62.98% | Yes |
| DAL261218P00075000 | 10/9 12:48 PM | 75.00 | 18.88 | 19.5 | 22 | 0.00 | 0.00% | 2 | 2 | 43.30% | Yes |
| DAL261218P00077500 | 10/9 2:53 PM | 77.50 | 20.40 | 20.8 | 23.8 | 0.00 | 0.00% | 0 | 4 | 42.54% | Yes |
| DAL261218P00080000 | 9/19 2:04 PM | 80.00 | 22.75 | 20 | 25 | 0.00 | 0.00% | 10 | 5 | 38.71% | Yes |
| DAL261218P00085000 | 10/30 10:37 AM | 85.00 | 27.90 | 26 | 30.5 | 0.00 | 0.00% | 1 | 5 | 44.84% | Yes |
| DAL261218P00090000 | 7/21 1:32 PM | 90.00 | 34.15 | 33.15 | 33.55 | 0.00 | 0.00% | 0 | 1 | 38.04% | Yes |
| DAL261218P00095000 | 10/9 12:12 PM | 95.00 | 35.95 | 35.55 | 38.6 | 0.00 | 0.00% | 0 | 1 | 41.22% | Yes |
| DAL261218P00100000 | 1/22 2:49 PM | 100.00 | 33.20 | 38.25 | 40.6 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
