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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL280121C00030000 | 11/3 2:21 PM | 30.00 | 31.95 | 30 | 34.5 | 0.00 | 0.00% | 4 | 29 | 54.41% | Yes |
| DAL280121C00035000 | 10/20 3:19 PM | 35.00 | 30.40 | 26.7 | 29.75 | 0.00 | 0.00% | 1 | 1 | 57.53% | Yes |
| DAL280121C00040000 | 11/5 12:03 PM | 40.00 | 25.30 | 23.4 | 26.45 | 2.02 | 8.68% | 11 | 45 | 54.94% | Yes |
| DAL280121C00045000 | 10/28 3:59 PM | 45.00 | 21.60 | 20.5 | 23.45 | 0.00 | 0.00% | 11 | 72 | 52.94% | Yes |
| DAL280121C00050000 | 11/5 1:28 PM | 50.00 | 19.90 | 18.95 | 20.8 | 1.15 | 6.13% | 12 | 174 | 51.56% | Yes |
| DAL280121C00052500 | 10/22 10:49 AM | 52.50 | 19.60 | 16.6 | 19.55 | 0.00 | 0.00% | 5 | 19 | 50.87% | Yes |
| DAL280121C00055000 | 11/5 12:32 PM | 55.00 | 17.25 | 15.5 | 18.4 | 0.52 | 3.11% | 4 | 61 | 50.36% | Yes |
| DAL280121C00057500 | 11/3 10:02 AM | 57.50 | 15.03 | 14.05 | 18.45 | 0.00 | 0.00% | 1 | 28 | 53.44% | Yes |
| DAL280121C00060000 | 11/5 1:14 PM | 60.00 | 13.52 | 13.5 | 16.3 | 0.06 | 0.45% | 21 | 131 | 49.49% | No |
| DAL280121C00062500 | 11/4 9:36 AM | 62.50 | 13.00 | 12.35 | 15.45 | 0.00 | 0.00% | 4 | 161 | 49.45% | No |
| DAL280121C00065000 | 11/4 1:35 PM | 65.00 | 11.73 | 11.45 | 14.55 | 0.00 | 0.00% | 6 | 34 | 49.11% | No |
| DAL280121C00067500 | 10/16 11:02 AM | 67.50 | 14.75 | 10.6 | 13.6 | 0.00 | 0.00% | 1 | 8 | 48.50% | No |
| DAL280121C00070000 | 10/30 9:30 AM | 70.00 | 11.29 | 9.8 | 12.85 | 0.00 | 0.00% | 1 | 104 | 48.36% | No |
| DAL280121C00075000 | 11/4 1:35 PM | 75.00 | 8.73 | 8.35 | 10.55 | 0.00 | 0.00% | 6 | 51 | 45.42% | No |
| DAL280121C00080000 | 11/4 11:24 AM | 80.00 | 8.17 | 7.4 | 9 | 0.00 | 0.00% | 2 | 22 | 44.20% | No |
| DAL280121C00085000 | 10/27 1:50 PM | 85.00 | 7.30 | 5.5 | 9.5 | 0.00 | 0.00% | 9 | 48 | 48.57% | No |
| DAL280121C00090000 | 11/3 11:13 AM | 90.00 | 6.15 | 5 | 8 | 0.00 | 0.00% | 31 | 39 | 46.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| DAL280121P00030000 | 11/4 12:35 PM | 30.00 | 2.84 | 0.01 | 5 | 0.00 | 0.00% | 6 | 66 | 62.13% | No |
| DAL280121P00035000 | 10/8 11:03 AM | 35.00 | 3.15 | 2.92 | 5.1 | 0.00 | 0.00% | 300 | 1106 | 52.08% | No |
| DAL280121P00040000 | 11/4 12:35 PM | 40.00 | 5.24 | 3.5 | 6.6 | 0.00 | 0.00% | 6 | 696 | 49.43% | No |
| DAL280121P00045000 | 11/5 10:31 AM | 45.00 | 6.75 | 5 | 8.3 | -0.50 | -6.90% | 2 | 1003 | 46.95% | No |
| DAL280121P00050000 | 10/24 9:41 AM | 50.00 | 7.70 | 7.25 | 11 | 0.00 | 0.00% | 6 | 8 | 47.30% | No |
| DAL280121P00052500 | 10/16 11:26 AM | 52.50 | 8.47 | 9 | 12 | 0.00 | 0.00% | 10 | 20 | 45.95% | No |
| DAL280121P00055000 | 10/28 1:03 PM | 55.00 | 9.99 | 9.55 | 12.55 | 0.00 | 0.00% | 4 | 10 | 43.07% | No |
| DAL280121P00057500 | 10/29 11:15 AM | 57.50 | 11.50 | 10.8 | 13.7 | 0.00 | 0.00% | 150 | 336 | 41.99% | No |
| DAL280121P00060000 | 10/28 9:30 AM | 60.00 | 12.30 | 12.15 | 15.2 | 0.00 | 0.00% | 10 | 262 | 41.81% | Yes |
| DAL280121P00062500 | 10/20 3:22 PM | 62.50 | 12.80 | 13.45 | 16.4 | 0.00 | 0.00% | 1 | 11 | 40.57% | Yes |
| DAL280121P00065000 | 10/10 9:46 AM | 65.00 | 15.70 | 14 | 18.1 | 0.00 | 0.00% | 0 | 4 | 40.64% | Yes |
| DAL280121P00070000 | 10/9 9:58 AM | 70.00 | 17.00 | 17.05 | 21.3 | 0.00 | 0.00% | 2 | 3 | 39.72% | Yes |
| DAL280121P00085000 | 9/16 12:30 PM | 85.00 | 29.70 | 26.5 | 31 | 0.00 | 0.00% | 0 | 1 | 33.56% | Yes |
