$47.20
-0.36-0.76%
al cierre: -
$47.26
0.060.13%
After hour: Jun 20, 6:50 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 Price31.68May 27, 2025
Change
00%
Bid29.05
Ask30.2
volume0
Intrest18
Strike
18
18
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest516
Last Price22.05Apr 28, 2025
Change
00%
Bid26.75
Ask28.3
volume0
Intrest17
Strike
20
20
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest410
Last Price26.09Jun 20, 2025
Change
-
Bid26.05
Ask26.5
volume2
Intrest0
Strike
21
21
Last Price0.22Jun 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price25.14Jun 20, 2025
Change
0.110.44%
Bid24.4
Ask25.55
volume2
Intrest1
Strike
22
22
Last Price0.13Apr 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price24.57Jun 18, 2025
Change
00%
Bid24.15
Ask24.3
volume0
Intrest105
Strike
23
23
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest313
Last Price23.16Jun 20, 2025
Change
0.441.86%
Bid22.25
Ask23.4
volume1
Intrest5
Strike
24
24
Last Price0.26May 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Last Price22.21Jun 20, 2025
Change
1.897.84%
Bid22.15
Ask22.35
volume15
Intrest84
Strike
25
25
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1367
Last Price22.35Jun 02, 2025
Change
00%
Bid21.05
Ask21.4
volume0
Intrest10
Strike
26
26
Last Price0.17Jun 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest29
Last Price22.05May 29, 2025
Change
00%
Bid20.1
Ask20.4
volume0
Intrest15
Strike
27
27
Last Price0.26Jun 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Last Price19.7Jun 13, 2025
Change
00%
Bid18.3
Ask19.4
volume0
Intrest63
Strike
28
28
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.21
volume1
Intrest883
Last Price19.95May 29, 2025
Change
00%
Bid18.1
Ask18.4
volume0
Intrest15
Strike
29
29
Last Price0.14Jun 20, 2025
Change
0.131300%
Bid-
Ask0.56
volume1
Intrest2763
Last Price17.8Jun 20, 2025
Change
0.422.31%
Bid17.05
Ask17.4
volume1
Intrest414
Strike
30
30
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest5065
Last Price18.1Jun 04, 2025
Change
00%
Bid16.1
Ask16.35
volume0
Intrest79
Strike
31
31
Last Price0.03Jun 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5046
Last Price15.75Jun 20, 2025
Change
3.7519.23%
Bid15.15
Ask15.4
volume24
Intrest242
Strike
32
32
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3715
Last Price9.05Apr 30, 2025
Change
00%
Bid14.05
Ask14.4
volume0
Intrest26
Strike
33
33
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest899
Last Price15.1Jun 05, 2025
Change
00%
Bid12.5
Ask13.4
volume0
Intrest130
Strike
34
34
Last Price0.02Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5731
Last Price12.15Jun 20, 2025
Change
0.383.03%
Bid11.45
Ask12.4
volume4
Intrest589
Strike
35
35
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1788
Last Price15.6Jun 10, 2025
Change
00%
Bid10.9
Ask11.4
volume0
Intrest433
Strike
36
36
Last Price0.03Jun 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest783
Last Price10.65Jun 18, 2025
Change
00%
Bid10.1
Ask10.4
volume0
Intrest521
Strike
37
37
Last Price0.02Jun 20, 2025
Change
0.0250%
Bid-
Ask0.04
volume10
Intrest3608
Last Price10.4Jun 16, 2025
Change
00%
Bid9.15
Ask9.4
volume0
Intrest318
Strike
38
38
Last Price0.03Jun 16, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest3921
Last Price8.8Jun 18, 2025
Change
00%
Bid8.15
Ask8.4
volume0
Intrest873
Strike
39
39
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2412
Last Price7.3Jun 20, 2025
Change
0.33.95%
Bid6.4
Ask7.3
volume19
Intrest1777
Strike
40
40
Last Price0.03Jun 20, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest6216
Last Price6.75Jun 17, 2025
Change
00%
Bid6.15
Ask6.4
volume0
Intrest673
Strike
41
41
Last Price0.48Jun 20, 2025
Change
0.474700%
Bid-
Ask0.03
volume1
Intrest5838
Last Price5.05Jun 20, 2025
Change
0.152.88%
Bid5.1
Ask5.4
volume23
Intrest3219
Strike
42
42
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume16
Intrest7534
Last Price4.15Jun 20, 2025
Change
0.5211.13%
Bid3.45
Ask4.35
volume14
Intrest7018
Strike
43
43
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.46
volume45
Intrest1281
Last Price3.95Jun 20, 2025
Change
0.327.49%
Bid3
Ask3.4
volume4
Intrest3428
Strike
44
44
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.45
volume82
Intrest3131
Last Price2.35Jun 20, 2025
Change
0.4114.86%
Bid2.03
Ask2.43
volume70
Intrest6960
Strike
45
45
Last Price0.01Jun 20, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2084
Intrest10127
Last Price2.11Jun 17, 2025
Change
00%
Bid1.48
Ask1.9
volume0
Intrest151
Strike
45.5
45.5
Last Price0.11Jun 20, 2025
Change
00%
Bid-
Ask0.49
volume513
Intrest351
Last Price1.24Jun 20, 2025
Change
0.4526.63%
Bid1.01
Ask1.7
volume59
Intrest5063
Strike
46
46
Last Price0.03Jun 20, 2025
Change
0.1381.25%
Bid-
Ask0.26
volume1114
Intrest2766
Last Price1.4Jun 20, 2025
Change
0.010.72%
Bid0.57
Ask1.14
volume23
Intrest61
Strike
46.5
46.5
Last Price0.01Jun 20, 2025
Change
0.2596.15%
Bid-
Ask0.42
volume1365
Intrest768
Last Price0.35Jun 20, 2025
Change
0.7467.89%
Bid0.03
Ask0.82
volume271
Intrest12294
Strike
47
47
Last Price0.05Jun 20, 2025
Change
0.488.89%
Bid-
Ask0.08
volume1813
Intrest11564
Last Price0.06Jun 20, 2025
Change
0.6391.3%
Bid-
Ask0.23
volume85
Intrest378
Strike
47.5
47.5
Last Price0.32Jun 20, 2025
Change
0.2745.76%
Bid0.15
Ask0.37
volume858
Intrest1186
Last Price0.01Jun 20, 2025
Change
0.3997.5%
Bid-
Ask0.14
volume641
Intrest7024
Strike
48
48
Last Price0.77Jun 20, 2025
Change
0.1314.44%
Bid0.72
Ask0.92
volume573
Intrest2232
Last Price0.01Jun 20, 2025
Change
0.2596.15%
Bid-
Ask0.02
volume183
Intrest647
Strike
48.5
48.5
Last Price1.24Jun 20, 2025
Change
0.1614.81%
Bid1.08
Ask1.42
volume430
Intrest1459
Last Price0.01Jun 20, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume265
Intrest6316
Strike
49
49
Last Price1.64Jun 20, 2025
Change
0.127.89%
Bid1.66
Ask1.93
volume1159
Intrest1919
Last Price0.03Jun 20, 2025
Change
0.0666.67%
Bid-
Ask0.46
volume130
Intrest1501
Strike
49.5
49.5
Last Price2.24Jun 20, 2025
Change
0.528.74%
Bid2.11
Ask2.34
volume170
Intrest2417
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume653
Intrest10971
Strike
50
50
Last Price2.78Jun 20, 2025
Change
0.4117.3%
Bid2.71
Ask2.89
volume792
Intrest3597
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume386
Intrest1767
Strike
51
51
Last Price3.7Jun 20, 2025
Change
0.319.14%
Bid3.7
Ask4.75
volume91
Intrest269
Last Price0.04Jun 20, 2025
Change
0.03300%
Bid-
Ask0.01
volume17
Intrest1861
Strike
52
52
Last Price4.15Jun 20, 2025
Change
00%
Bid4.6
Ask5.15
volume29
Intrest62
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest9470
Strike
52.5
52.5
Last Price5.15Jun 20, 2025
Change
0.9522.62%
Bid5.1
Ask5.45
volume21
Intrest369
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.04
volume16
Intrest2535
Strike
53
53
Last Price4.85Jun 20, 2025
Change
0.122.41%
Bid5.65
Ask5.85
volume1
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume5
Intrest1397
Strike
54
54
Last Price5.2Jun 11, 2025
Change
00%
Bid6.6
Ask7.45
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest13318
Strike
55
55
Last Price7.65Jun 20, 2025
Change
0.152%
Bid7.6
Ask7.85
volume19
Intrest1677
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest114
Strike
56
56
Last Price6.9Jun 16, 2025
Change
00%
Bid8.6
Ask9.65
volume0
Intrest0
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest158
Strike
57
57
Last Price8.1Jun 16, 2025
Change
00%
Bid9.6
Ask9.9
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
0.02200%
Bid-
Ask0.01
volume9
Intrest10928
Strike
57.5
57.5
Last Price10.22Jun 20, 2025
Change
0.323.23%
Bid10.1
Ask10.4
volume1
Intrest352
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.04
volume1
Intrest22
Strike
58
58
Last Price9.1Jun 16, 2025
Change
00%
Bid10.65
Ask11.6
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.54
volume1
Intrest80
Strike
59
59
Last Price7.65Jun 09, 2025
Change
00%
Bid11.6
Ask12.7
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10324
Strike
60
60
Last Price12.35Jun 18, 2025
Change
00%
Bid12.6
Ask13.7
volume0
Intrest335
Last Price0.06Jun 04, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
61
61
Last Price12.1Jun 16, 2025
Change
00%
Bid13.55
Ask14.6
volume0
Intrest0
Last Price0.37Jun 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest28
Strike
62
62
Last Price14.3Jun 18, 2025
Change
00%
Bid14.65
Ask15.7
volume0
Intrest5
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4190
Strike
62.5
62.5
Last Price14.66Jun 18, 2025
Change
00%
Bid15.15
Ask15.9
volume0
Intrest27
Last Price0.36Jun 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Strike
63
63
Last Price14.45Jun 18, 2025
Change
00%
Bid15.6
Ask16.7
volume0
Intrest3
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5445
Strike
65
65
Last Price16.94Jun 18, 2025
Change
00%
Bid17.65
Ask18.7
volume0
Intrest27
Last Price0.14Jun 20, 2025
Change
0.131300%
Bid-
Ask0.52
volume1
Intrest1255
Strike
67.5
67.5
Last Price20Jun 18, 2025
Change
00%
Bid20.1
Ask20.4
volume0
Intrest3119
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6318
Strike
70
70
Last Price22.16Jun 18, 2025
Change
00%
Bid22.65
Ask23.65
volume0
Intrest51
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest818
Strike
72.5
72.5
Last Price24.8Jun 18, 2025
Change
00%
Bid25
Ask26.15
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest3050
Strike
75
75
Last Price29.4May 05, 2025
Change
00%
Bid27.55
Ask28.65
volume0
Intrest1
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest86
Strike
77.5
77.5
Last Price-
Change
-
Bid30
Ask31.2
volume0
Intrest0
Last Price0.14Jun 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1171
Strike
80
80
Last Price13Jan 21, 2025
Change
00%
Bid31.8
Ask32.95
volume0
Intrest0
Last Price0.04Jun 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest659
Strike
85
85
Last Price18.1Jan 21, 2025
Change
00%
Bid37.35
Ask38
volume0
Intrest0
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
90
90
Last Price-
Change
-
Bid41.75
Ask43.65
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest318
Strike
95
95
Last Price-
Change
-
Bid47.5
Ask47.95
volume0
Intrest0
Last Price0.14May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest305
Strike
100
100
Last Price50.15Mar 10, 2025
Change
00%
Bid52.45
Ask52.95
volume0
Intrest0