$40.85
0.260.64%
al cierre: -
$40.97
0.120.29%
After hour: Apr 17, 7:50 PM EDT
Comments
Loading...
Delta Air Lines (NYSE:DAL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Delta Air Lines a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price21.25Apr 16, 2025
Change
00%
Bid19.85
Ask21.6
volume0
Intrest5
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid18.65
Ask20.55
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid17.85
Ask19.85
volume0
Intrest0
Strike
22
22
Last Price0.16Apr 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid17.3
Ask18.85
volume0
Intrest0
Strike
23
23
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Last Price16.86Apr 15, 2025
Change
00%
Bid15.85
Ask17.85
volume0
Intrest2
Strike
24
24
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price15.9Apr 17, 2025
Change
-
Bid15.55
Ask16.2
volume2
Intrest0
Strike
25
25
Last Price0.1Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest26
Last Price-
Change
-
Bid13.85
Ask15
volume0
Intrest0
Strike
26
26
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest60
Last Price-
Change
-
Bid14.3
Ask14.5
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price13.75Apr 17, 2025
Change
0.654.51%
Bid13.75
Ask14.85
volume4
Intrest2
Strike
27
27
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest464
Last Price-
Change
-
Bid13.3
Ask13.5
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask13
volume0
Intrest0
Strike
28
28
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Last Price12.3Apr 17, 2025
Change
0.252.07%
Bid11.4
Ask13.4
volume10
Intrest1
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11.9Apr 17, 2025
Change
0.76.25%
Bid10.85
Ask12
volume2
Intrest7
Strike
29
29
Last Price0.01Apr 17, 2025
Change
0.2496%
Bid-
Ask0.07
volume110
Intrest36
Last Price11.9Apr 16, 2025
Change
00%
Bid10.95
Ask12.05
volume0
Intrest1
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.85Apr 11, 2025
Change
00%
Bid10.75
Ask11
volume0
Intrest1
Strike
30
30
Last Price0.03Apr 17, 2025
Change
0.0125%
Bid-
Ask0.03
volume66
Intrest628
Last Price10.6Apr 16, 2025
Change
00%
Bid10.3
Ask10.55
volume0
Intrest1
Strike
30.5
30.5
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid-
Ask0.74
volume18
Intrest3
Last Price7.7Apr 08, 2025
Change
00%
Bid8.45
Ask10.3
volume0
Intrest2
Strike
31
31
Last Price0.38Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price-
Change
-
Bid7.3
Ask11.4
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price7.75Apr 11, 2025
Change
00%
Bid7.75
Ask10.3
volume0
Intrest4
Strike
32
32
Last Price0.18Apr 14, 2025
Change
00%
Bid0.01
Ask0.34
volume0
Intrest56
Last Price7.75Apr 14, 2025
Change
00%
Bid7.05
Ask8.9
volume0
Intrest1
Strike
32.5
32.5
Last Price0.02Apr 17, 2025
Change
-
Bid0.01
Ask0.86
volume1
Intrest0
Last Price7.1Apr 11, 2025
Change
00%
Bid6.95
Ask8.3
volume0
Intrest15
Strike
33
33
Last Price0.15Apr 17, 2025
Change
0.0550%
Bid-
Ask0.39
volume13
Intrest59
Last Price7.05Apr 10, 2025
Change
00%
Bid5.9
Ask7.8
volume0
Intrest14
Strike
33.5
33.5
Last Price0.11Apr 16, 2025
Change
00%
Bid0.02
Ask0.75
volume0
Intrest63
Last Price6.42Apr 14, 2025
Change
00%
Bid5.75
Ask7.75
volume0
Intrest5
Strike
34
34
Last Price0.06Apr 17, 2025
Change
0.1164.71%
Bid0.02
Ask0.08
volume30
Intrest126
Last Price6.3Apr 10, 2025
Change
00%
Bid5.25
Ask6.75
volume0
Intrest2
Strike
34.5
34.5
Last Price0.16Apr 15, 2025
Change
00%
Bid0.03
Ask0.64
volume0
Intrest21
Last Price6Apr 17, 2025
Change
0.713.21%
Bid5.7
Ask6.3
volume40
Intrest71
Strike
35
35
Last Price0.09Apr 17, 2025
Change
0.152.63%
Bid0.03
Ask0.3
volume155
Intrest334
Last Price5.85Apr 15, 2025
Change
00%
Bid4.15
Ask6
volume0
Intrest1
Strike
35.5
35.5
Last Price0.12Apr 17, 2025
Change
0.1352%
Bid0.1
Ask0.13
volume21
Intrest237
Last Price5.45Apr 11, 2025
Change
00%
Bid3.9
Ask5.6
volume0
Intrest21
Strike
36
36
Last Price0.17Apr 17, 2025
Change
0.1546.88%
Bid0.12
Ask0.15
volume65
Intrest123
Last Price4.48Apr 17, 2025
Change
0.235.41%
Bid3.7
Ask5.5
volume13
Intrest28
Strike
36.5
36.5
Last Price0.19Apr 17, 2025
Change
0.2354.76%
Bid0.17
Ask0.18
volume52
Intrest618
Last Price3.87Apr 17, 2025
Change
0.6814.95%
Bid4.05
Ask4.3
volume1
Intrest45
Strike
37
37
Last Price0.23Apr 17, 2025
Change
0.1539.47%
Bid0.19
Ask0.23
volume15
Intrest270
Last Price3.45Apr 17, 2025
Change
0.051.47%
Bid3.6
Ask3.8
volume6
Intrest52
Strike
37.5
37.5
Last Price0.28Apr 17, 2025
Change
0.3656.25%
Bid0.25
Ask0.48
volume73
Intrest78
Last Price3.2Apr 17, 2025
Change
0.26.67%
Bid2.96
Ask4.15
volume24
Intrest129
Strike
38
38
Last Price0.34Apr 17, 2025
Change
0.3752.11%
Bid0.32
Ask0.37
volume21
Intrest197
Last Price2.55Apr 17, 2025
Change
0.176.25%
Bid2.14
Ask3.15
volume10
Intrest35
Strike
38.5
38.5
Last Price0.45Apr 17, 2025
Change
0.2636.62%
Bid0.29
Ask0.47
volume24
Intrest79
Last Price2.41Apr 17, 2025
Change
0.166.23%
Bid2.41
Ask2.63
volume6
Intrest71
Strike
39
39
Last Price0.56Apr 17, 2025
Change
0.3437.78%
Bid0.5
Ask0.67
volume172
Intrest477
Last Price1.84Apr 17, 2025
Change
0.5823.97%
Bid1.83
Ask2.25
volume13
Intrest154
Strike
39.5
39.5
Last Price0.62Apr 17, 2025
Change
0.6250%
Bid0.64
Ask0.72
volume216
Intrest878
Last Price1.7Apr 17, 2025
Change
0.147.61%
Bid1.7
Ask1.84
volume36
Intrest484
Strike
40
40
Last Price0.84Apr 17, 2025
Change
0.5137.78%
Bid0.78
Ask1.04
volume449
Intrest660
Last Price1.37Apr 17, 2025
Change
0.075.38%
Bid1.15
Ask1.54
volume47
Intrest675
Strike
40.5
40.5
Last Price1.09Apr 17, 2025
Change
0.5734.34%
Bid0.95
Ask1.18
volume115
Intrest215
Last Price1.27Apr 17, 2025
Change
0.1513.39%
Bid0.93
Ask1.2
volume205
Intrest746
Strike
41
41
Last Price1.18Apr 17, 2025
Change
0.7739.49%
Bid1.19
Ask1.33
volume143
Intrest1006
Last Price0.89Apr 17, 2025
Change
0.1716.04%
Bid0.8
Ask1.06
volume158
Intrest271
Strike
41.5
41.5
Last Price1.67Apr 17, 2025
Change
0.431.5%
Bid0.26
Ask2
volume2
Intrest12
Last Price0.67Apr 17, 2025
Change
0.2123.86%
Bid0.5
Ask0.75
volume204
Intrest996
Strike
42
42
Last Price1.79Apr 17, 2025
Change
0.8532.2%
Bid1.21
Ask2.15
volume35
Intrest69
Last Price0.5Apr 17, 2025
Change
0.047.41%
Bid0.28
Ask0.6
volume504
Intrest130
Strike
42.5
42.5
Last Price2.24Apr 17, 2025
Change
0.6723.02%
Bid1.18
Ask2.51
volume9
Intrest14
Last Price0.38Apr 17, 2025
Change
0.1325.49%
Bid0.33
Ask0.4
volume458
Intrest668
Strike
43
43
Last Price2.89Apr 17, 2025
Change
0.4914.5%
Bid2.09
Ask2.87
volume21
Intrest72
Last Price0.28Apr 17, 2025
Change
0.0720%
Bid0.15
Ask0.3
volume79
Intrest20
Strike
43.5
43.5
Last Price2.69Apr 16, 2025
Change
00%
Bid1.53
Ask3.7
volume0
Intrest1
Last Price0.2Apr 17, 2025
Change
0.1135.48%
Bid0.16
Ask0.22
volume891
Intrest596
Strike
44
44
Last Price3.25Apr 17, 2025
Change
0.268.7%
Bid2.98
Ask3.7
volume9
Intrest254
Last Price0.12Apr 17, 2025
Change
0.2365.71%
Bid0.12
Ask0.15
volume48
Intrest31
Strike
44.5
44.5
Last Price3.6Apr 17, 2025
Change
0.37.69%
Bid2.88
Ask4.1
volume1
Intrest4
Last Price0.09Apr 17, 2025
Change
0.0743.75%
Bid0.09
Ask0.11
volume66
Intrest596
Strike
45
45
Last Price4.04Apr 17, 2025
Change
0.9719.36%
Bid3.9
Ask4.4
volume13
Intrest87
Last Price0.08Apr 17, 2025
Change
0.1463.64%
Bid0.05
Ask0.08
volume12
Intrest41
Strike
45.5
45.5
Last Price4.85Apr 17, 2025
Change
0.5913.85%
Bid3.65
Ask5.7
volume5
Intrest2
Last Price0.06Apr 17, 2025
Change
0.0333.33%
Bid0.02
Ask0.1
volume1
Intrest192
Strike
46
46
Last Price5.5Apr 17, 2025
Change
0.8618.53%
Bid4.55
Ask5.5
volume1
Intrest55
Last Price0.21Apr 17, 2025
Change
0.0640%
Bid0.01
Ask0.28
volume1
Intrest43
Strike
46.5
46.5
Last Price-
Change
-
Bid4.4
Ask6.25
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid0.02
Ask0.07
volume13
Intrest181
Strike
47
47
Last Price6.88Apr 16, 2025
Change
00%
Bid5.2
Ask7.15
volume0
Intrest31
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
47.5
47.5
Last Price7.1Apr 16, 2025
Change
00%
Bid5.65
Ask6.8
volume0
Intrest1
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid-
Ask0.24
volume5067
Intrest181
Strike
48
48
Last Price7.26Apr 16, 2025
Change
00%
Bid6.15
Ask7.3
volume0
Intrest25
Last Price0.04Apr 17, 2025
Change
-
Bid-
Ask0.03
volume8
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid7.5
Ask7.8
volume0
Intrest0
Last Price0.15Apr 17, 2025
Change
0.13650%
Bid-
Ask0.14
volume1
Intrest6882
Strike
49
49
Last Price8.4Apr 16, 2025
Change
00%
Bid8
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid7.65
Ask8.8
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid0.01
Ask0.03
volume14
Intrest437
Strike
50
50
Last Price10Apr 16, 2025
Change
00%
Bid8.15
Ask10.15
volume0
Intrest0
Last Price0.16Apr 11, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest159
Strike
51
51
Last Price9.65Apr 16, 2025
Change
00%
Bid9.3
Ask10.25
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.03
volume3000
Intrest353
Strike
52
52
Last Price10.65Apr 16, 2025
Change
00%
Bid10.5
Ask11.3
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Strike
53
53
Last Price17Apr 07, 2025
Change
00%
Bid11.35
Ask12.3
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest29
Strike
54
54
Last Price12.85Apr 16, 2025
Change
00%
Bid12.15
Ask13.3
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest277
Strike
55
55
Last Price13.85Apr 16, 2025
Change
00%
Bid13.15
Ask14.3
volume0
Intrest0
Last Price0.16Apr 09, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest90
Strike
56
56
Last Price11.53Mar 12, 2025
Change
00%
Bid14.15
Ask15.3
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest80
Strike
57
57
Last Price20.38Apr 04, 2025
Change
00%
Bid15.4
Ask16.3
volume0
Intrest1
Last Price0.18Mar 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
58
58
Last Price15.05Mar 31, 2025
Change
00%
Bid16.25
Ask17.25
volume0
Intrest0
Last Price1.25Mar 10, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest14
Strike
59
59
Last Price17.61Apr 16, 2025
Change
00%
Bid17.15
Ask18.3
volume0
Intrest0
Last Price0.41Apr 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest33
Strike
60
60
Last Price13.72Mar 21, 2025
Change
00%
Bid18.6
Ask20.15
volume0
Intrest0
Last Price0.18Mar 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
61
61
Last Price21.4Apr 10, 2025
Change
00%
Bid19.2
Ask20.7
volume0
Intrest1
Last Price0.03Apr 10, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest24
Strike
62
62
Last Price-
Change
-
Bid20.1
Ask21.65
volume0
Intrest0
Last Price0.17Mar 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
63
63
Last Price16.32Mar 11, 2025
Change
00%
Bid21.15
Ask22.7
volume0
Intrest0
Last Price0.15Mar 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
64
64
Last Price-
Change
-
Bid22.15
Ask23.7
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
65
65
Last Price17.3Mar 26, 2025
Change
00%
Bid23.65
Ask24.85
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid24.25
Ask25.8
volume0
Intrest0
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
67
67
Last Price27.6Apr 03, 2025
Change
00%
Bid25.9
Ask26.4
volume0
Intrest0
Last Price0.11Mar 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
68
68
Last Price21.73Mar 11, 2025
Change
00%
Bid26.7
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid27.85
Ask28.4
volume0
Intrest0
Last Price0.78Apr 15, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest3
Strike
70
70
Last Price-
Change
-
Bid28.55
Ask29.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid32.95
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid38.65
Ask39.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid43.2
Ask44.9
volume0
Intrest0