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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL270115C00020000 | 9/12 2:56 PM | 20.00 | 40.99 | 37.35 | 40.5 | 0.00 | 0.00% | 4 | 22 | 57.86% | Yes |
| DAL270115C00023000 | 10/14 1:43 PM | 23.00 | 39.15 | 34.75 | 37.65 | 0.00 | 0.00% | 1 | 11 | 57.20% | Yes |
| DAL270115C00025000 | 10/22 10:04 AM | 25.00 | 38.00 | 32.95 | 35.9 | 0.00 | 0.00% | 2 | 80 | 56.54% | Yes |
| DAL270115C00028000 | 8/12 12:40 PM | 28.00 | 31.85 | 30.65 | 31.05 | 0.00 | 0.00% | 2 | 31 | 43.80% | Yes |
| DAL270115C00030000 | 10/10 3:27 PM | 30.00 | 29.41 | 28.65 | 31.6 | 0.00 | 0.00% | 1 | 208 | 54.40% | Yes |
| DAL270115C00033000 | 9/23 10:30 AM | 33.00 | 28.75 | 0 | 0 | 0.00 | 0.00% | 1 | 32 | 0.00% | Yes |
| DAL270115C00035000 | 10/15 10:47 AM | 35.00 | 28.95 | 24 | 27.5 | 0.00 | 0.00% | 20 | 103 | 62.90% | Yes |
| DAL270115C00038000 | 10/15 2:42 PM | 38.00 | 26.35 | 22.05 | 25.15 | 0.00 | 0.00% | 1 | 170 | 60.07% | Yes |
| DAL270115C00040000 | 10/29 1:42 PM | 40.00 | 23.06 | 20.65 | 25 | 0.00 | 0.00% | 6 | 327 | 53.48% | Yes |
| DAL270115C00043000 | 11/5 10:38 AM | 43.00 | 20.10 | 18.95 | 21.65 | 1.60 | 8.65% | 1 | 205 | 57.17% | Yes |
| DAL270115C00045000 | 11/4 2:56 PM | 45.00 | 17.25 | 17.5 | 20.35 | 0.00 | 0.00% | 34 | 574 | 56.21% | Yes |
| DAL270115C00047000 | 10/10 12:28 PM | 47.00 | 18.04 | 16.3 | 19.15 | 0.00 | 0.00% | 2 | 284 | 55.57% | Yes |
| DAL270115C00050000 | 11/5 3:38 PM | 50.00 | 16.30 | 15.8 | 16.75 | 1.25 | 8.31% | 29 | 2124 | 51.48% | Yes |
| DAL270115C00052500 | 11/5 9:56 AM | 52.50 | 13.85 | 13.3 | 16.05 | 0.10 | 0.73% | 10 | 651 | 53.69% | Yes |
| DAL270115C00055000 | 11/5 10:04 AM | 55.00 | 12.65 | 12.1 | 14.6 | 0.05 | 0.40% | 1 | 622 | 52.22% | Yes |
| DAL270115C00057500 | 11/5 1:00 PM | 57.50 | 12.10 | 10.9 | 13.65 | 1.20 | 11.01% | 10 | 425 | 52.58% | Yes |
| DAL270115C00060000 | 11/5 2:12 PM | 60.00 | 11.25 | 11.1 | 11.25 | 0.78 | 7.45% | 6 | 4035 | 46.80% | No |
| DAL270115C00062500 | 11/4 9:39 AM | 62.50 | 9.46 | 8.75 | 11.55 | 0.00 | 0.00% | 6 | 468 | 51.61% | No |
| DAL270115C00065000 | 11/4 3:16 PM | 65.00 | 7.58 | 8.85 | 9.55 | 0.00 | 0.00% | 51 | 686 | 47.02% | No |
| DAL270115C00067500 | 11/3 11:17 AM | 67.50 | 7.75 | 6.65 | 9.65 | 0.00 | 0.00% | 74 | 234 | 50.44% | No |
| DAL270115C00070000 | 11/4 3:22 PM | 70.00 | 6.20 | 7 | 8 | 0.00 | 0.00% | 12 | 2099 | 46.76% | No |
| DAL270115C00072500 | 11/4 11:33 AM | 72.50 | 6.91 | 5.25 | 9 | 0.00 | 0.00% | 6 | 313 | 53.28% | No |
| DAL270115C00075000 | 11/5 9:54 AM | 75.00 | 5.33 | 4.75 | 7.4 | 0.48 | 9.90% | 20 | 2412 | 49.37% | No |
| DAL270115C00077500 | 10/31 10:51 AM | 77.50 | 3.69 | 4.1 | 7.9 | -1.47 | -28.49% | 2 | 310 | 53.63% | No |
| DAL270115C00080000 | 11/5 9:30 AM | 80.00 | 4.39 | 3.55 | 6.3 | -0.46 | -9.48% | 69 | 655 | 49.27% | No |
| DAL270115C00085000 | 11/4 2:11 PM | 85.00 | 3.00 | 2.28 | 4.2 | 0.00 | 0.00% | 1 | 1261 | 44.06% | No |
| DAL270115C00090000 | 11/5 9:52 AM | 90.00 | 2.71 | 2.3 | 4.25 | -0.61 | -18.37% | 43 | 2001 | 47.63% | No |
| DAL270115C00095000 | 11/5 9:30 AM | 95.00 | 2.19 | 1.8 | 3.55 | -0.13 | -5.60% | 80 | 1985 | 47.32% | No |
| DAL270115C00100000 | 11/5 1:10 PM | 100.00 | 1.74 | 0.58 | 2.6 | 0.08 | 4.82% | 31 | 2788 | 45.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL270115P00020000 | 11/4 1:57 PM | 20.00 | 0.48 | 0 | 0.58 | 0.00 | 0.00% | 40 | 130 | 54.88% | No |
| DAL270115P00023000 | 11/4 1:47 PM | 23.00 | 0.70 | 0.36 | 0.72 | 0.00 | 0.00% | 9 | 366 | 54.74% | No |
| DAL270115P00025000 | 11/4 3:08 PM | 25.00 | 0.92 | 0.66 | 0.94 | 0.00 | 0.00% | 200 | 3212 | 55.18% | No |
| DAL270115P00028000 | 11/5 2:13 PM | 28.00 | 1.11 | 0.6 | 1.11 | 0.16 | 16.84% | 15 | 241 | 53.17% | No |
| DAL270115P00030000 | 11/5 9:30 AM | 30.00 | 1.40 | 0.12 | 1.6 | 0.19 | 15.70% | 4 | 513 | 54.59% | No |
| DAL270115P00033000 | 10/9 1:46 PM | 33.00 | 1.28 | 0.46 | 3.35 | 0.00 | 0.00% | 1 | 25 | 51.18% | No |
| DAL270115P00035000 | 10/29 3:42 PM | 35.00 | 2.00 | 1.31 | 3.55 | 0.00 | 0.00% | 1 | 1564 | 51.47% | No |
| DAL270115P00038000 | 11/5 10:08 AM | 38.00 | 2.66 | 1.88 | 3.9 | -0.51 | -16.09% | 15 | 3155 | 55.52% | No |
| DAL270115P00040000 | 10/29 3:40 PM | 40.00 | 3.02 | 2.7 | 3.55 | 0.00 | 0.00% | 1 | 3851 | 48.94% | No |
| DAL270115P00043000 | 10/10 10:26 AM | 43.00 | 3.15 | 3.4 | 5.3 | 0.00 | 0.00% | 54 | 2768 | 52.77% | No |
| DAL270115P00045000 | 11/3 9:30 AM | 45.00 | 4.41 | 3 | 5.8 | 0.00 | 0.00% | 2 | 1950 | 51.03% | No |
| DAL270115P00047000 | 10/21 1:43 PM | 47.00 | 3.91 | 3.7 | 6.6 | 0.00 | 0.00% | 1 | 1116 | 50.65% | No |
| DAL270115P00050000 | 11/4 1:35 PM | 50.00 | 6.75 | 4.55 | 7.2 | 0.00 | 0.00% | 22 | 1541 | 46.86% | No |
| DAL270115P00052500 | 10/15 3:32 PM | 52.50 | 5.90 | 5.95 | 8.55 | 0.00 | 0.00% | 128 | 334 | 47.32% | No |
| DAL270115P00055000 | 11/5 3:33 PM | 55.00 | 8.50 | 7.1 | 8.5 | 0.63 | 8.01% | 10 | 1948 | 41.47% | No |
| DAL270115P00057500 | 11/4 2:23 PM | 57.50 | 10.60 | 8 | 11.5 | 0.00 | 0.00% | 392 | 396 | 48.05% | No |
| DAL270115P00060000 | 10/29 11:46 AM | 60.00 | 10.10 | 9.8 | 11 | 0.00 | 0.00% | 2 | 1425 | 40.02% | Yes |
| DAL270115P00062500 | 10/29 10:31 AM | 62.50 | 12.00 | 10.9 | 14 | 0.00 | 0.00% | 2 | 397 | 45.65% | Yes |
| DAL270115P00065000 | 10/24 11:43 AM | 65.00 | 11.80 | 12.55 | 15.5 | 0.00 | 0.00% | 187 | 325 | 45.04% | Yes |
| DAL270115P00067500 | 10/23 2:36 PM | 67.50 | 14.35 | 14.1 | 17 | 0.00 | 0.00% | 1 | 54 | 44.16% | Yes |
| DAL270115P00070000 | 10/21 3:46 PM | 70.00 | 14.10 | 15.7 | 18.7 | 0.00 | 0.00% | 13 | 94 | 43.79% | Yes |
| DAL270115P00072500 | 10/10 11:23 AM | 72.50 | 17.75 | 17.45 | 20.5 | 0.00 | 0.00% | 3 | 4 | 43.58% | Yes |
| DAL270115P00075000 | 8/25 9:37 AM | 75.00 | 18.05 | 20.45 | 21.2 | 0.00 | 0.00% | 20 | 21 | 38.56% | Yes |
| DAL270115P00077500 | 8/12 2:36 PM | 77.50 | 21.90 | 22.35 | 22.65 | 0.00 | 0.00% | 0 | 2 | 36.16% | Yes |
| DAL270115P00080000 | 11/4 3:38 PM | 80.00 | 26.10 | 22.95 | 25.9 | 0.00 | 0.00% | 5 | 4 | 41.46% | Yes |
| DAL270115P00085000 | 10/9 12:12 PM | 85.00 | 26.90 | 26.95 | 29.95 | 0.00 | 0.00% | 3 | 9 | 40.83% | Yes |
| DAL270115P00090000 | 10/9 2:30 PM | 90.00 | 31.15 | 30.5 | 35 | 0.00 | 0.00% | 29 | 57 | 44.34% | Yes |
| DAL270115P00095000 | 10/9 12:32 PM | 95.00 | 36.20 | 35.65 | 38.7 | 0.00 | 0.00% | 2 | 10 | 40.47% | Yes |
| DAL270115P00100000 | 11/5 1:10 PM | 100.00 | 41.75 | 40.3 | 43.35 | -0.90 | -2.11% | 2 | 535 | 40.94% | Yes |
