$35.88
-1.41-3.78%
In chiusura: -
$35.60
-0.28-0.78%
After hour: 7:59 PM EDT
Comments
Loading...
Delta Air Lines (NYSE:DAL) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Delta Air Lines a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Delta Air Lines..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid15.25
Ask16.5
volume0
Intrest0
Strike
20
20
Last Price0.02Apr 08, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume123
Intrest472
Last Price-
Change
-
Bid14.15
Ask15.6
volume0
Intrest0
Strike
21
21
Last Price0.03Apr 08, 2025
Change
0.0457.14%
Bid-
Ask0.54
volume58
Intrest26
Last Price-
Change
-
Bid13
Ask14.65
volume0
Intrest0
Strike
22
22
Last Price0.04Apr 08, 2025
Change
0.0450%
Bid0.01
Ask0.05
volume204
Intrest2
Last Price-
Change
-
Bid11.05
Ask14.55
volume0
Intrest0
Strike
23
23
Last Price0.05Apr 08, 2025
Change
0.0654.55%
Bid0.01
Ask0.06
volume316
Intrest114
Last Price14.73Apr 08, 2025
Change
-
Bid10.35
Ask14.1
volume1
Intrest0
Strike
23.5
23.5
Last Price0.06Apr 08, 2025
Change
-
Bid0.02
Ask0.06
volume60
Intrest0
Last Price14.24Apr 08, 2025
Change
0.74.69%
Bid9.85
Ask13.7
volume2
Intrest1
Strike
24
24
Last Price0.05Apr 08, 2025
Change
0.0337.5%
Bid0.02
Ask0.11
volume88
Intrest2810
Last Price13.84Apr 08, 2025
Change
-
Bid9.35
Ask13.25
volume1
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid0.03
Ask0.38
volume0
Intrest0
Last Price13.67Apr 08, 2025
Change
0.473.32%
Bid9.1
Ask12.7
volume1
Intrest1
Strike
25
25
Last Price0.08Apr 08, 2025
Change
0.0538.46%
Bid0.08
Ask0.1
volume196
Intrest571
Last Price-
Change
-
Bid8.45
Ask12.25
volume0
Intrest0
Strike
25.5
25.5
Last Price0.1Apr 08, 2025
Change
-
Bid0.09
Ask0.12
volume56
Intrest0
Last Price-
Change
-
Bid7.9
Ask11.75
volume0
Intrest0
Strike
26
26
Last Price0.14Apr 08, 2025
Change
0.0422.22%
Bid0.1
Ask0.14
volume636
Intrest192
Last Price-
Change
-
Bid7.45
Ask11.25
volume0
Intrest0
Strike
26.5
26.5
Last Price0.14Apr 08, 2025
Change
-
Bid0.14
Ask0.17
volume615
Intrest0
Last Price9.19Apr 08, 2025
Change
-
Bid6.95
Ask10.8
volume2
Intrest0
Strike
27
27
Last Price0.16Apr 08, 2025
Change
0.0730.43%
Bid0.16
Ask0.18
volume233
Intrest127
Last Price-
Change
-
Bid7.6
Ask9.7
volume0
Intrest0
Strike
27.5
27.5
Last Price0.19Apr 08, 2025
Change
-
Bid-
Ask0.24
volume14
Intrest0
Last Price7.9Apr 08, 2025
Change
2.1721.55%
Bid7.5
Ask9.2
volume21
Intrest10
Strike
28
28
Last Price0.22Apr 08, 2025
Change
0.0621.43%
Bid0.07
Ask0.26
volume956
Intrest611
Last Price-
Change
-
Bid6.45
Ask9.4
volume0
Intrest0
Strike
28.5
28.5
Last Price0.29Apr 08, 2025
Change
-
Bid0.25
Ask0.34
volume23
Intrest0
Last Price-
Change
-
Bid6.75
Ask7.35
volume0
Intrest0
Strike
29
29
Last Price0.33Apr 08, 2025
Change
0.025.71%
Bid0.32
Ask0.33
volume880
Intrest62
Last Price-
Change
-
Bid6.6
Ask7.15
volume0
Intrest0
Strike
29.5
29.5
Last Price0.39Apr 08, 2025
Change
-
Bid-
Ask0.42
volume27
Intrest0
Last Price6.55Apr 08, 2025
Change
1.7521.08%
Bid6.25
Ask6.45
volume11
Intrest33
Strike
30
30
Last Price0.42Apr 08, 2025
Change
0.048.7%
Bid0.3
Ask0.44
volume1439
Intrest665
Last Price6.07Apr 08, 2025
Change
-
Bid4.1
Ask6.1
volume1
Intrest0
Strike
30.5
30.5
Last Price0.53Apr 08, 2025
Change
-
Bid0.35
Ask0.55
volume72
Intrest0
Last Price6.45Apr 07, 2025
Change
00%
Bid5.25
Ask5.75
volume0
Intrest3
Strike
31
31
Last Price0.62Apr 08, 2025
Change
0.046.9%
Bid0.32
Ask0.61
volume320
Intrest346
Last Price-
Change
-
Bid5
Ask6.9
volume0
Intrest0
Strike
31.5
31.5
Last Price0.71Apr 08, 2025
Change
-
Bid0.37
Ask1.98
volume58
Intrest0
Last Price4.42Apr 08, 2025
Change
1.4324.44%
Bid3.8
Ask5.6
volume6
Intrest10
Strike
32
32
Last Price0.83Apr 08, 2025
Change
0.113.7%
Bid0.76
Ask0.89
volume897
Intrest362
Last Price4.9Apr 08, 2025
Change
-
Bid4.25
Ask4.45
volume12
Intrest0
Strike
32.5
32.5
Last Price0.97Apr 08, 2025
Change
-
Bid0.05
Ask1.89
volume102
Intrest0
Last Price5.6Apr 08, 2025
Change
0.714.29%
Bid2.19
Ask5.7
volume15
Intrest18
Strike
33
33
Last Price1.1Apr 08, 2025
Change
0.1414.58%
Bid0.9
Ask1.2
volume678
Intrest544
Last Price3.7Apr 08, 2025
Change
1.224.49%
Bid3.25
Ask5.35
volume15
Intrest23
Strike
33.5
33.5
Last Price1.3Apr 08, 2025
Change
0.1715.04%
Bid0.38
Ask1.29
volume364
Intrest77
Last Price3.03Apr 08, 2025
Change
1.1226.99%
Bid2.81
Ask3.55
volume118
Intrest160
Strike
34
34
Last Price1.34Apr 08, 2025
Change
0.2320.72%
Bid1.21
Ask1.38
volume1454
Intrest185
Last Price2.83Apr 08, 2025
Change
1.4233.41%
Bid1.91
Ask3.1
volume152
Intrest41
Strike
34.5
34.5
Last Price1.6Apr 08, 2025
Change
0.214.29%
Bid1.19
Ask1.59
volume487
Intrest105
Last Price2.6Apr 08, 2025
Change
127.78%
Bid2.21
Ask3.75
volume237
Intrest504
Strike
35
35
Last Price1.7Apr 08, 2025
Change
0.2416.44%
Bid1.63
Ask1.8
volume5533
Intrest829
Last Price2.36Apr 08, 2025
Change
1.0430.59%
Bid2.16
Ask2.45
volume90
Intrest74
Strike
35.5
35.5
Last Price1.88Apr 08, 2025
Change
0.095.03%
Bid1.82
Ask1.94
volume4214
Intrest96
Last Price1.96Apr 08, 2025
Change
0.9933.56%
Bid1.92
Ask2.13
volume230
Intrest122
Strike
36
36
Last Price2.24Apr 08, 2025
Change
0.3417.89%
Bid2.1
Ask2.29
volume1940
Intrest866
Last Price1.8Apr 08, 2025
Change
0.9835.25%
Bid1.45
Ask1.96
volume305
Intrest69
Strike
36.5
36.5
Last Price2.37Apr 08, 2025
Change
0.3215.61%
Bid2.19
Ask2.57
volume1006
Intrest631
Last Price1.55Apr 08, 2025
Change
0.9738.49%
Bid1.2
Ask1.59
volume1205
Intrest935
Strike
37
37
Last Price2.62Apr 08, 2025
Change
0.3615.93%
Bid2.52
Ask2.64
volume4210
Intrest1448
Last Price1.32Apr 08, 2025
Change
0.7837.14%
Bid1.26
Ask1.4
volume4172
Intrest470
Strike
37.5
37.5
Last Price2.95Apr 08, 2025
Change
0.4518%
Bid2.19
Ask3
volume470
Intrest552
Last Price1.11Apr 08, 2025
Change
0.8944.5%
Bid1.03
Ask1.2
volume1321
Intrest3815
Strike
38
38
Last Price3.3Apr 08, 2025
Change
0.5520%
Bid2.78
Ask3.3
volume629
Intrest621
Last Price0.99Apr 08, 2025
Change
0.8847.06%
Bid0.93
Ask1.07
volume1468
Intrest474
Strike
38.5
38.5
Last Price3.5Apr 08, 2025
Change
0.620.69%
Bid3.1
Ask3.65
volume404
Intrest117
Last Price0.81Apr 08, 2025
Change
0.6845.64%
Bid0.72
Ask1
volume2478
Intrest595
Strike
39
39
Last Price4Apr 08, 2025
Change
0.4312.04%
Bid3.55
Ask4.25
volume606
Intrest153
Last Price0.66Apr 08, 2025
Change
0.6248.44%
Bid0.59
Ask0.72
volume377
Intrest425
Strike
39.5
39.5
Last Price4.25Apr 08, 2025
Change
0.6518.06%
Bid3.45
Ask4.5
volume31
Intrest49
Last Price0.61Apr 08, 2025
Change
0.5246.02%
Bid0.47
Ask0.61
volume3071
Intrest1135
Strike
40
40
Last Price4.02Apr 08, 2025
Change
0.133.13%
Bid4.55
Ask4.75
volume140
Intrest426
Last Price0.48Apr 08, 2025
Change
0.5252%
Bid0.44
Ask0.53
volume642
Intrest252
Strike
40.5
40.5
Last Price2.71Apr 08, 2025
Change
1.3833.74%
Bid4.95
Ask5.25
volume11
Intrest46
Last Price0.37Apr 08, 2025
Change
0.557.47%
Bid0.36
Ask0.44
volume490
Intrest403
Strike
41
41
Last Price5.6Apr 08, 2025
Change
0.6312.68%
Bid3.75
Ask5.7
volume17
Intrest158
Last Price0.32Apr 08, 2025
Change
0.5362.35%
Bid0.29
Ask0.37
volume219
Intrest146
Strike
41.5
41.5
Last Price5.2Apr 08, 2025
Change
0.050.97%
Bid5.25
Ask6
volume211
Intrest368
Last Price0.25Apr 08, 2025
Change
0.4162.12%
Bid0.13
Ask0.28
volume1466
Intrest1126
Strike
42
42
Last Price6.4Apr 08, 2025
Change
0.814.29%
Bid6.2
Ask6.45
volume30
Intrest286
Last Price0.18Apr 08, 2025
Change
0.3867.86%
Bid0.19
Ask0.25
volume452
Intrest360
Strike
42.5
42.5
Last Price5.55Apr 08, 2025
Change
0.6710.77%
Bid6.65
Ask7.6
volume249
Intrest293
Last Price0.18Apr 08, 2025
Change
0.2860.87%
Bid0.15
Ask0.2
volume916
Intrest439
Strike
43
43
Last Price5.59Apr 08, 2025
Change
0.416.83%
Bid6.9
Ask8.6
volume1
Intrest94
Last Price0.15Apr 08, 2025
Change
0.366.67%
Bid-
Ask0.15
volume107
Intrest344
Strike
43.5
43.5
Last Price5.26Apr 08, 2025
Change
1.9426.94%
Bid7.5
Ask9.85
volume2
Intrest38
Last Price0.11Apr 08, 2025
Change
0.2367.65%
Bid0.12
Ask0.13
volume2223
Intrest479
Strike
44
44
Last Price5.9Apr 08, 2025
Change
1.2517.48%
Bid7.95
Ask8.85
volume4
Intrest282
Last Price0.09Apr 08, 2025
Change
0.2170%
Bid0.07
Ask0.36
volume41
Intrest91
Strike
44.5
44.5
Last Price6.45Apr 08, 2025
Change
1.1815.47%
Bid8.2
Ask9.9
volume3
Intrest52
Last Price0.08Apr 08, 2025
Change
0.1768%
Bid0.08
Ask0.09
volume2218
Intrest811
Strike
45
45
Last Price8.31Apr 08, 2025
Change
0.253.1%
Bid9.05
Ask10.15
volume14
Intrest227
Last Price0.1Apr 08, 2025
Change
0.1458.33%
Bid0.03
Ask0.1
volume242
Intrest22
Strike
45.5
45.5
Last Price9.84Apr 08, 2025
Change
0.778.49%
Bid9.45
Ask10.45
volume97
Intrest69
Last Price0.04Apr 08, 2025
Change
0.1578.95%
Bid0.04
Ask0.09
volume1402
Intrest363
Strike
46
46
Last Price7.51Apr 08, 2025
Change
1.4916.56%
Bid10
Ask10.9
volume1
Intrest146
Last Price0.05Apr 08, 2025
Change
0.1372.22%
Bid0.01
Ask0.55
volume60
Intrest95
Strike
46.5
46.5
Last Price8.75Apr 08, 2025
Change
0.747.8%
Bid10.3
Ask11.15
volume1
Intrest9
Last Price0.03Apr 08, 2025
Change
0.1482.35%
Bid0.02
Ask0.06
volume1505
Intrest394
Strike
47
47
Last Price9.97Apr 07, 2025
Change
00%
Bid11
Ask11.5
volume0
Intrest127
Last Price0.04Apr 08, 2025
Change
0.2284.62%
Bid-
Ask0.04
volume180
Intrest393
Strike
47.5
47.5
Last Price10.95Apr 07, 2025
Change
00%
Bid11.45
Ask12.2
volume0
Intrest44
Last Price0.04Apr 08, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume80
Intrest503
Strike
48
48
Last Price9.44Apr 08, 2025
Change
0.839.64%
Bid12
Ask12.5
volume8
Intrest87
Last Price0.1Apr 08, 2025
Change
0.0216.67%
Bid-
Ask0.28
volume2
Intrest364
Strike
48.5
48.5
Last Price11.9Apr 07, 2025
Change
00%
Bid12.4
Ask13.2
volume0
Intrest129
Last Price0.06Apr 08, 2025
Change
0.0225%
Bid0.01
Ask0.49
volume32
Intrest999
Strike
49
49
Last Price12.04Apr 07, 2025
Change
00%
Bid12.95
Ask13.7
volume0
Intrest46
Last Price0.04Apr 08, 2025
Change
0.0555.56%
Bid-
Ask0.54
volume2
Intrest32
Strike
49.5
49.5
Last Price2.47Mar 25, 2025
Change
00%
Bid13.3
Ask14.15
volume0
Intrest16
Last Price0.03Apr 08, 2025
Change
0.0562.5%
Bid0.01
Ask0.04
volume139
Intrest872
Strike
50
50
Last Price13.38Apr 07, 2025
Change
00%
Bid14
Ask14.55
volume0
Intrest84
Last Price0.04Apr 08, 2025
Change
0.0969.23%
Bid0.01
Ask0.53
volume26
Intrest159
Strike
51
51
Last Price11.56Apr 03, 2025
Change
00%
Bid14.25
Ask16.1
volume0
Intrest4
Last Price0.01Apr 08, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume313
Intrest645
Strike
52
52
Last Price15.3Apr 04, 2025
Change
00%
Bid15.85
Ask16.6
volume0
Intrest16
Last Price0.02Apr 08, 2025
Change
0.0880%
Bid-
Ask0.52
volume5
Intrest91
Strike
53
53
Last Price16.25Apr 08, 2025
Change
0.110.68%
Bid16.9
Ask17.5
volume1
Intrest29
Last Price0.02Apr 08, 2025
Change
00%
Bid0.01
Ask0.03
volume358
Intrest1842
Strike
54
54
Last Price15.52Apr 08, 2025
Change
1.538.97%
Bid17.8
Ask18.6
volume2
Intrest18
Last Price0.01Apr 08, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume38
Intrest181
Strike
55
55
Last Price18.25Apr 08, 2025
Change
0.271.5%
Bid18.95
Ask19.55
volume9
Intrest46
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest105
Strike
56
56
Last Price19.12Apr 08, 2025
Change
0.723.91%
Bid17.8
Ask20.55
volume6
Intrest128
Last Price0.06Apr 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest103
Strike
57
57
Last Price18.64Apr 08, 2025
Change
0.753.87%
Bid20.95
Ask21.55
volume3
Intrest17
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest151
Strike
58
58
Last Price19.63Apr 08, 2025
Change
1.547.27%
Bid21.8
Ask22.6
volume5
Intrest1
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest59
Strike
59
59
Last Price20.75Apr 08, 2025
Change
1.68.36%
Bid22.75
Ask23.5
volume4
Intrest1
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest292
Strike
60
60
Last Price22.3Apr 08, 2025
Change
0.110.49%
Bid23.8
Ask24.45
volume5
Intrest1
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest23
Strike
61
61
Last Price22.75Apr 08, 2025
Change
0.652.78%
Bid22.8
Ask27.5
volume3
Intrest2
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest132
Strike
62
62
Last Price23.72Apr 08, 2025
Change
1.445.72%
Bid23.5
Ask27.95
volume2
Intrest1
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest41
Strike
63
63
Last Price26.25Apr 08, 2025
Change
0.160.61%
Bid24.8
Ask29.5
volume11
Intrest1
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest36
Strike
64
64
Last Price27.24Apr 08, 2025
Change
0.782.95%
Bid26
Ask30.5
volume10
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest178
Strike
65
65
Last Price26.69Apr 08, 2025
Change
0.762.77%
Bid26.6
Ask31.5
volume4
Intrest4
Last Price0.01Apr 08, 2025
Change
0.0150%
Bid-
Ask1.46
volume1
Intrest22
Strike
66
66
Last Price27.68Apr 08, 2025
Change
0.742.6%
Bid27.7
Ask32.5
volume4
Intrest0
Last Price0.01Apr 08, 2025
Change
0.5698.25%
Bid-
Ask0.75
volume1
Intrest30
Strike
67
67
Last Price29.41Apr 07, 2025
Change
00%
Bid28.8
Ask33.5
volume0
Intrest1
Last Price0.01Apr 08, 2025
Change
0.1694.12%
Bid-
Ask0.53
volume1
Intrest2
Strike
68
68
Last Price31.04Apr 08, 2025
Change
0.150.48%
Bid29.8
Ask34.5
volume3
Intrest3
Last Price0.01Apr 08, 2025
Change
-
Bid-
Ask0.51
volume1
Intrest0
Strike
69
69
Last Price32.03Apr 08, 2025
Change
0.030.09%
Bid31.95
Ask35.5
volume3
Intrest1
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.51
volume4
Intrest72
Strike
70
70
Last Price33.18Apr 08, 2025
Change
0.190.58%
Bid33.25
Ask36.5
volume2
Intrest1
Last Price0.01Apr 08, 2025
Change
-
Bid-
Ask0.51
volume1
Intrest0
Strike
71
71
Last Price34.17Apr 08, 2025
Change
-
Bid34
Ask37.5
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
72
72
Last Price33.65Apr 08, 2025
Change
1.273.64%
Bid33.8
Ask38.5
volume2
Intrest0
Last Price0.63Feb 28, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest1
Strike
73
73
Last Price34.64Apr 08, 2025
Change
1.273.54%
Bid34.7
Ask39.5
volume2
Intrest2
Last Price0.33Mar 17, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest2
Strike
74
74
Last Price37.1Apr 08, 2025
Change
0.681.87%
Bid36.85
Ask40.5
volume2
Intrest0
Last Price0.38Mar 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
75
75
Last Price38.09Apr 08, 2025
Change
0.681.82%
Bid37.8
Ask41.2
volume2
Intrest1
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask1.61
volume0
Intrest6
Strike
80
80
Last Price-
Change
-
Bid41.7
Ask46.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.64
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid46.9
Ask51.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid51.9
Ask56.5
volume0
Intrest0