$43.60
-0.24-0.55%
À la fermeture: -
$43.41
-0.19-0.44%
Après les heures de négociation: 6:49 PM EDT
Comments
Loading...
Delta Air Lines (NYSE:DAL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Delta Air Lines à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price18.13Mar 07, 2025
Change
00%
Bid8.1
Ask8.7
volume0
Intrest1
Strike
35
35
Last Price0.03Mar 31, 2025
Change
0.02200%
Bid0.01
Ask0.05
volume138
Intrest150
Last Price13.3Mar 25, 2025
Change
00%
Bid7.65
Ask8.05
volume0
Intrest17
Strike
35.5
35.5
Last Price0.06Mar 31, 2025
Change
0.04200%
Bid0.01
Ask0.06
volume48
Intrest51
Last Price7.2Mar 31, 2025
Change
5.5843.66%
Bid7.2
Ask7.6
volume4
Intrest24
Strike
36
36
Last Price0.07Mar 31, 2025
Change
0.05250%
Bid0.03
Ask0.06
volume50
Intrest79
Last Price-
Change
-
Bid6.6
Ask7.05
volume0
Intrest0
Strike
36.5
36.5
Last Price0.06Mar 31, 2025
Change
0.04200%
Bid0.03
Ask0.2
volume20
Intrest3
Last Price6.39Mar 31, 2025
Change
-
Bid5.95
Ask6.7
volume13
Intrest0
Strike
37
37
Last Price0.07Mar 31, 2025
Change
0.04133.33%
Bid-
Ask0.1
volume47
Intrest53
Last Price-
Change
-
Bid5.5
Ask6.3
volume0
Intrest0
Strike
37.5
37.5
Last Price0.12Mar 31, 2025
Change
0.0320%
Bid0.04
Ask0.08
volume8
Intrest1
Last Price4.42Mar 31, 2025
Change
1.3823.79%
Bid5.25
Ask5.65
volume40
Intrest40
Strike
38
38
Last Price0.08Mar 31, 2025
Change
0.0233.33%
Bid0.07
Ask0.08
volume411
Intrest230
Last Price-
Change
-
Bid4.7
Ask5.2
volume0
Intrest0
Strike
38.5
38.5
Last Price0.18Mar 31, 2025
Change
0.1125%
Bid-
Ask0.12
volume17
Intrest627
Last Price10.15Mar 25, 2025
Change
00%
Bid4.3
Ask4.8
volume0
Intrest1
Strike
39
39
Last Price0.22Mar 31, 2025
Change
0.183.33%
Bid-
Ask0.14
volume71
Intrest124
Last Price3.1Mar 31, 2025
Change
1.4632.02%
Bid3.8
Ask4.15
volume2
Intrest1
Strike
39.5
39.5
Last Price0.15Mar 31, 2025
Change
0.016.25%
Bid0.14
Ask0.17
volume217
Intrest111
Last Price2.16Mar 31, 2025
Change
1.7444.62%
Bid3.55
Ask3.75
volume3
Intrest59
Strike
40
40
Last Price0.22Mar 31, 2025
Change
0.0210%
Bid0.19
Ask0.22
volume1486
Intrest1001
Last Price-
Change
-
Bid3.15
Ask3.25
volume0
Intrest0
Strike
40.5
40.5
Last Price0.3Mar 31, 2025
Change
0.027.14%
Bid0.25
Ask0.29
volume108
Intrest85
Last Price1.95Mar 31, 2025
Change
1.238.1%
Bid2.72
Ask2.83
volume58
Intrest13
Strike
41
41
Last Price0.43Mar 31, 2025
Change
0.0719.44%
Bid0.34
Ask0.38
volume294
Intrest460
Last Price2.04Mar 31, 2025
Change
0.6925.27%
Bid2.34
Ask2.49
volume120
Intrest14
Strike
41.5
41.5
Last Price0.55Mar 31, 2025
Change
0.0919.57%
Bid0.45
Ask0.49
volume61
Intrest47
Last Price1.9Mar 31, 2025
Change
0.9332.86%
Bid1.91
Ask2.09
volume74
Intrest10
Strike
42
42
Last Price0.62Mar 31, 2025
Change
0.0610.71%
Bid0.59
Ask0.63
volume105
Intrest292
Last Price1.6Mar 31, 2025
Change
2.5561.45%
Bid1.67
Ask1.73
volume31
Intrest1
Strike
42.5
42.5
Last Price0.87Mar 31, 2025
Change
0.1216%
Bid0.71
Ask0.79
volume37
Intrest265
Last Price1.28Mar 31, 2025
Change
0.5228.89%
Bid1.36
Ask1.47
volume260
Intrest25
Strike
43
43
Last Price1.05Mar 31, 2025
Change
0.1314.13%
Bid0.89
Ask0.99
volume95
Intrest433
Last Price1.1Mar 31, 2025
Change
0.3725.17%
Bid1.09
Ask1.15
volume116
Intrest40
Strike
43.5
43.5
Last Price2.47Mar 31, 2025
Change
1.3111.11%
Bid1.09
Ask1.23
volume14
Intrest48
Last Price0.83Mar 31, 2025
Change
0.3630.25%
Bid0.86
Ask0.94
volume405
Intrest606
Strike
44
44
Last Price1.7Mar 31, 2025
Change
0.4232.81%
Bid1.37
Ask1.51
volume27
Intrest948
Last Price0.63Mar 31, 2025
Change
0.2830.77%
Bid0.63
Ask0.82
volume120
Intrest65
Strike
44.5
44.5
Last Price1.83Mar 31, 2025
Change
0.2918.83%
Bid1.57
Ask1.99
volume25
Intrest72
Last Price0.51Mar 31, 2025
Change
0.2734.62%
Bid0.5
Ask0.62
volume273
Intrest1865
Strike
45
45
Last Price2.22Mar 31, 2025
Change
0.2814.43%
Bid1.95
Ask2.13
volume28
Intrest815
Last Price0.37Mar 31, 2025
Change
0.235.09%
Bid0.34
Ask0.55
volume26
Intrest1706
Strike
45.5
45.5
Last Price2.29Mar 28, 2025
Change
00%
Bid2.36
Ask2.7
volume0
Intrest482
Last Price0.26Mar 31, 2025
Change
0.1942.22%
Bid0.27
Ask0.3
volume417
Intrest434
Strike
46
46
Last Price3.05Mar 31, 2025
Change
0.4115.53%
Bid2.76
Ask2.9
volume12
Intrest782
Last Price0.18Mar 31, 2025
Change
0.1850%
Bid0.19
Ask0.23
volume71
Intrest205
Strike
46.5
46.5
Last Price3.45Mar 31, 2025
Change
0.4916.55%
Bid3.25
Ask3.35
volume9
Intrest133
Last Price0.13Mar 31, 2025
Change
0.1756.67%
Bid0.13
Ask0.16
volume70
Intrest587
Strike
47
47
Last Price3.93Mar 31, 2025
Change
0.5315.59%
Bid3.7
Ask3.8
volume12
Intrest1301
Last Price0.1Mar 31, 2025
Change
0.0844.44%
Bid0.09
Ask0.12
volume57
Intrest353
Strike
47.5
47.5
Last Price4.7Mar 31, 2025
Change
0.8923.36%
Bid3.35
Ask4.35
volume2
Intrest113
Last Price0.08Mar 31, 2025
Change
0.0538.46%
Bid0.06
Ask0.08
volume63
Intrest261
Strike
48
48
Last Price4.83Mar 31, 2025
Change
0.4811.03%
Bid4.5
Ask4.95
volume33
Intrest867
Last Price0.03Mar 31, 2025
Change
0.0770%
Bid0.04
Ask0.06
volume59
Intrest158
Strike
48.5
48.5
Last Price4.35Mar 28, 2025
Change
00%
Bid5.1
Ask5.25
volume0
Intrest209
Last Price0.04Mar 31, 2025
Change
0.0450%
Bid0.03
Ask0.05
volume101
Intrest1508
Strike
49
49
Last Price5.83Mar 31, 2025
Change
0.468.57%
Bid5.6
Ask5.9
volume554
Intrest813
Last Price0.02Mar 31, 2025
Change
0.183.33%
Bid0.02
Ask0.06
volume9
Intrest494
Strike
49.5
49.5
Last Price3.52Mar 27, 2025
Change
00%
Bid5.95
Ask6.4
volume0
Intrest32
Last Price0.02Mar 31, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume47
Intrest724
Strike
50
50
Last Price7.59Mar 31, 2025
Change
1.2118.97%
Bid6.55
Ask6.9
volume1
Intrest132
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume103
Intrest448
Strike
51
51
Last Price7.78Mar 31, 2025
Change
0.9213.41%
Bid7.55
Ask7.85
volume32
Intrest64
Last Price0.01Mar 31, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume35
Intrest1498
Strike
52
52
Last Price8.7Mar 31, 2025
Change
0.354.19%
Bid8.45
Ask8.7
volume15
Intrest66
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume66
Intrest202
Strike
53
53
Last Price10.21Mar 31, 2025
Change
1.6118.72%
Bid9.4
Ask9.9
volume2
Intrest31
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1135
Strike
54
54
Last Price11.14Mar 31, 2025
Change
3.7350.34%
Bid10.2
Ask11.05
volume3
Intrest10
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest94
Strike
55
55
Last Price12.24Mar 31, 2025
Change
6.19102.31%
Bid11.4
Ask11.9
volume5
Intrest1
Last Price0.01Mar 31, 2025
Change
0.1392.86%
Bid0.01
Ask0.02
volume9
Intrest137
Strike
56
56
Last Price12.96Mar 31, 2025
Change
5.5675.14%
Bid12.45
Ask12.9
volume4
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest47
Strike
57
57
Last Price14.67Mar 31, 2025
Change
3.9436.72%
Bid13.4
Ask14
volume1
Intrest3
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest36
Strike
58
58
Last Price15.8Mar 31, 2025
Change
1.611.27%
Bid13.85
Ask14.9
volume2
Intrest1
Last Price0.04Mar 31, 2025
Change
0.0450%
Bid-
Ask0.2
volume3
Intrest329
Strike
59
59
Last Price16.73Mar 31, 2025
Change
4.8340.59%
Bid15.5
Ask15.9
volume3
Intrest4
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest107
Strike
60
60
Last Price17.69Mar 31, 2025
Change
6.1853.69%
Bid16.4
Ask16.8
volume1
Intrest2
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest129
Strike
61
61
Last Price17.76Mar 31, 2025
Change
0.351.93%
Bid17.6
Ask17.75
volume5
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest109
Strike
62
62
Last Price20.7Mar 31, 2025
Change
5.6537.54%
Bid18.55
Ask18.9
volume4
Intrest5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest41
Strike
63
63
Last Price19.8Mar 31, 2025
Change
5.538.46%
Bid19.55
Ask19.9
volume7
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Strike
64
64
Last Price22.62Mar 31, 2025
Change
4.4424.42%
Bid20.3
Ask21.05
volume1
Intrest0
Last Price0.38Mar 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest68
Strike
65
65
Last Price23.64Mar 31, 2025
Change
3.9720.18%
Bid21.5
Ask22.5
volume1
Intrest4
Last Price0.1Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest46
Strike
66
66
Last Price24.64Mar 31, 2025
Change
5.1426.36%
Bid22.5
Ask23.25
volume2
Intrest1
Last Price1.21Mar 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
67
67
Last Price25.64Mar 31, 2025
Change
8.0345.6%
Bid23.5
Ask24.3
volume2
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
68
68
Last Price26.57Mar 31, 2025
Change
14.97129.05%
Bid24.4
Ask25.8
volume1
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Strike
69
69
Last Price27.41Mar 31, 2025
Change
11.4671.85%
Bid25.35
Ask27.7
volume1
Intrest0
Last Price0.37Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest42
Strike
70
70
Last Price28.32Mar 31, 2025
Change
20.82277.6%
Bid26.35
Ask28.65
volume2
Intrest0
Last Price0.37Mar 06, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest8
Strike
71
71
Last Price29.01Mar 31, 2025
Change
18.06164.93%
Bid27.35
Ask29.55
volume2
Intrest0
Last Price0.36Mar 17, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest28
Strike
72
72
Last Price29.94Mar 31, 2025
Change
-
Bid28.45
Ask30.65
volume1
Intrest0
Last Price0.38Mar 06, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest2
Strike
73
73
Last Price-
Change
-
Bid29.35
Ask31.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
74
74
Last Price12.7Feb 24, 2025
Change
00%
Bid30.4
Ask32.7
volume0
Intrest0
Last Price0.14Mar 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Strike
75
75
Last Price-
Change
-
Bid31.3
Ask33.7
volume0
Intrest0
Last Price0.31Mar 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Strike
76
76
Last Price15.14Feb 27, 2025
Change
00%
Bid32.3
Ask34.7
volume0
Intrest0
Last Price0.44Feb 19, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest6
Strike
77
77
Last Price-
Change
-
Bid33.4
Ask35.75
volume0
Intrest0
Last Price0.39Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
78
78
Last Price17.47Feb 27, 2025
Change
00%
Bid34.45
Ask36.75
volume0
Intrest0
Last Price0.61Mar 03, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
80
80
Last Price19.21Feb 27, 2025
Change
00%
Bid36.4
Ask38.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid41
Ask43.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid45.6
Ask48.7
volume0
Intrest0