$37.25
-1.46-3.77%
近くで: -
$37.00
-0.25-0.67%
時間外: 7:59 PM EDT
Comments
Loading...
Delta Air Lines (NYSE:DAL) 株価情報, オプションチェーン
オプションチェーンは、Delta Air Linesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Delta Air Linesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid15.55
Ask19.15
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid14.45
Ask18.1
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid13.45
Ask17.1
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid12.35
Ask16.15
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid11.45
Ask15.15
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid10.45
Ask14.15
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price10.79Apr 04, 2025
Change
-
Bid9.45
Ask13.1
volume1
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price9.86Apr 04, 2025
Change
-
Bid8.45
Ask12.15
volume1
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price9.02Apr 04, 2025
Change
-
Bid7.45
Ask11.15
volume1
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price8.09Apr 04, 2025
Change
-
Bid6.45
Ask10.15
volume3
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price7.04Apr 04, 2025
Change
-
Bid5.45
Ask9.15
volume2
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price6.11Apr 04, 2025
Change
-
Bid4.45
Ask7.35
volume3
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price5.15Apr 04, 2025
Change
-
Bid3.45
Ask7.15
volume1
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price4.18Apr 04, 2025
Change
-
Bid2.49
Ask5.35
volume2
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price2.81Apr 04, 2025
Change
-
Bid1.49
Ask5.15
volume1
Intrest0
Strike
34
34
Last Price0.01Apr 04, 2025
Change
-
Bid-
Ask0.01
volume15
Intrest0
Last Price1.9Apr 04, 2025
Change
2.3555.29%
Bid1.8
Ask3.8
volume31
Intrest26
Strike
35
35
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume1218
Intrest1347
Last Price1.31Apr 04, 2025
Change
3.5573.05%
Bid0.86
Ask3.9
volume16
Intrest18
Strike
35.5
35.5
Last Price0.03Apr 04, 2025
Change
0.0350%
Bid-
Ask0.01
volume390
Intrest429
Last Price1.25Apr 04, 2025
Change
1.9560.94%
Bid0.8
Ask1.64
volume341
Intrest22
Strike
36
36
Last Price0.02Apr 04, 2025
Change
0.0880%
Bid-
Ask0.21
volume430
Intrest374
Last Price1.16Apr 04, 2025
Change
1.6358.42%
Bid0.19
Ask1.25
volume406
Intrest4
Strike
36.5
36.5
Last Price0.01Apr 04, 2025
Change
0.1794.44%
Bid-
Ask0.74
volume180
Intrest288
Last Price0.3Apr 04, 2025
Change
2.6289.73%
Bid0.17
Ask0.5
volume237
Intrest20
Strike
37
37
Last Price0.01Apr 04, 2025
Change
0.2195.45%
Bid-
Ask0.53
volume533
Intrest354
Last Price0.01Apr 04, 2025
Change
2.0199.5%
Bid0.01
Ask0.1
volume68
Intrest3
Strike
37.5
37.5
Last Price0.45Apr 04, 2025
Change
0.1340.63%
Bid-
Ask0.96
volume76
Intrest153
Last Price0.07Apr 04, 2025
Change
1.1594.26%
Bid-
Ask0.11
volume107
Intrest46
Strike
38
38
Last Price0.67Apr 04, 2025
Change
0.242.55%
Bid0.2
Ask1.36
volume434
Intrest922
Last Price0.04Apr 04, 2025
Change
0.8795.6%
Bid-
Ask0.72
volume7
Intrest60
Strike
38.5
38.5
Last Price0.73Apr 04, 2025
Change
0.057.35%
Bid0.61
Ask1.72
volume183
Intrest676
Last Price0.02Apr 04, 2025
Change
0.6396.92%
Bid-
Ask0.57
volume52
Intrest85
Strike
39
39
Last Price1.93Apr 04, 2025
Change
0.98103.16%
Bid1.16
Ask2.65
volume108
Intrest748
Last Price0.02Apr 04, 2025
Change
0.4395.56%
Bid-
Ask0.01
volume14
Intrest335
Strike
39.5
39.5
Last Price1.8Apr 04, 2025
Change
0.7368.22%
Bid1.73
Ask2.96
volume165
Intrest256
Last Price0.01Apr 04, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume2539
Intrest746
Strike
40
40
Last Price2.48Apr 04, 2025
Change
1.0269.86%
Bid2.38
Ask3.2
volume565
Intrest1579
Last Price0.01Apr 04, 2025
Change
0.1995%
Bid-
Ask0.37
volume153
Intrest355
Strike
40.5
40.5
Last Price3.45Apr 04, 2025
Change
1.4471.64%
Bid2.5
Ask3.85
volume27
Intrest163
Last Price0.01Apr 04, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume60
Intrest239
Strike
41
41
Last Price4.05Apr 04, 2025
Change
1.7374.57%
Bid2.94
Ask4.85
volume237
Intrest742
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume24
Intrest975
Strike
41.5
41.5
Last Price4.44Apr 04, 2025
Change
1.6860.87%
Bid3.55
Ask5
volume23
Intrest354
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.03
volume17
Intrest608
Strike
42
42
Last Price4.9Apr 04, 2025
Change
1.5144.54%
Bid4.2
Ask5.3
volume173
Intrest356
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.58
volume10
Intrest331
Strike
42.5
42.5
Last Price5.25Apr 04, 2025
Change
1.9559.09%
Bid4.55
Ask6.05
volume224
Intrest280
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.81
volume28
Intrest875
Strike
43
43
Last Price5.35Apr 04, 2025
Change
1.4537.18%
Bid5.25
Ask6.3
volume131
Intrest684
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.23
volume52
Intrest1348
Strike
43.5
43.5
Last Price5.78Apr 04, 2025
Change
2.0755.8%
Bid5.6
Ask6.85
volume32
Intrest161
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume488
Intrest1490
Strike
44
44
Last Price6.96Apr 04, 2025
Change
1.8135.15%
Bid6.3
Ask7.3
volume17
Intrest583
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.06
volume56
Intrest140
Strike
44.5
44.5
Last Price5.36Apr 03, 2025
Change
00%
Bid5.35
Ask9
volume0
Intrest1
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.05
volume503
Intrest2113
Strike
45
45
Last Price8Apr 04, 2025
Change
2.340.35%
Bid7
Ask8.35
volume10
Intrest208
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1848
Strike
45.5
45.5
Last Price8.25Apr 04, 2025
Change
1.725.95%
Bid7.65
Ask8.8
volume18
Intrest394
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume195
Intrest614
Strike
46
46
Last Price8.47Apr 04, 2025
Change
1.4220.14%
Bid7.8
Ask9.35
volume34
Intrest197
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.57
volume475
Intrest594
Strike
46.5
46.5
Last Price7.3Apr 03, 2025
Change
00%
Bid7.3
Ask11.25
volume0
Intrest4
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest666
Strike
47
47
Last Price10.19Apr 04, 2025
Change
2.5934.08%
Bid8.75
Ask10.75
volume2
Intrest310
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest339
Strike
47.5
47.5
Last Price4.52Apr 02, 2025
Change
00%
Bid8.35
Ask12.25
volume0
Intrest9
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest312
Strike
48
48
Last Price11.43Apr 04, 2025
Change
2.6329.89%
Bid9.65
Ask12.75
volume3
Intrest12
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest156
Strike
48.5
48.5
Last Price6Apr 02, 2025
Change
00%
Bid9.35
Ask13.25
volume0
Intrest9
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest1544
Strike
49
49
Last Price13.4Apr 04, 2025
Change
6.4793.36%
Bid9.85
Ask13.75
volume19
Intrest1
Last Price0.14Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest492
Strike
49.5
49.5
Last Price7.83Apr 01, 2025
Change
00%
Bid10.3
Ask14.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest865
Strike
50
50
Last Price14.09Apr 04, 2025
Change
2.9426.37%
Bid11.65
Ask14.75
volume1
Intrest32
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest651
Strike
51
51
Last Price15.02Apr 04, 2025
Change
2.8823.72%
Bid11.75
Ask15.75
volume1
Intrest10
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest1487
Strike
52
52
Last Price15.56Apr 04, 2025
Change
2.7521.47%
Bid12.85
Ask17
volume2
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest232
Strike
53
53
Last Price16.49Apr 04, 2025
Change
2.6919.49%
Bid13.9
Ask18
volume2
Intrest2
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1135
Strike
54
54
Last Price18.01Apr 04, 2025
Change
3.2522.02%
Bid14.2
Ask18.8
volume2
Intrest1
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest99
Strike
55
55
Last Price17Apr 04, 2025
Change
0.875.39%
Bid15.15
Ask19.8
volume3
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
56
56
Last Price19.62Apr 04, 2025
Change
3.4421.26%
Bid17.3
Ask20.8
volume1
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
57
57
Last Price20.59Apr 04, 2025
Change
3.4219.92%
Bid17.7
Ask21.8
volume3
Intrest3
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
58
58
Last Price21.52Apr 04, 2025
Change
2.7214.47%
Bid18.7
Ask22.95
volume2
Intrest0
Last Price0.01Apr 04, 2025
Change
0.190.91%
Bid-
Ask0.05
volume12
Intrest329
Strike
59
59
Last Price20.13Apr 03, 2025
Change
00%
Bid19.7
Ask23.95
volume0
Intrest6
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Strike
60
60
Last Price24.06Apr 04, 2025
Change
3.2615.67%
Bid20.7
Ask24.95
volume1
Intrest3
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest129
Strike
61
61
Last Price24.99Apr 04, 2025
Change
3.5516.56%
Bid21.7
Ask25.95
volume1
Intrest1
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
62
62
Last Price25.41Apr 04, 2025
Change
2.6111.45%
Bid22.85
Ask26.95
volume1
Intrest4
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest36
Strike
63
63
Last Price26.34Apr 04, 2025
Change
2.5410.67%
Bid23.7
Ask27.95
volume1
Intrest1
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
64
64
Last Price24.76Apr 03, 2025
Change
00%
Bid24.7
Ask28.95
volume0
Intrest3
Last Price0.38Mar 21, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest68
Strike
65
65
Last Price24.11Apr 03, 2025
Change
00%
Bid25.7
Ask29.95
volume0
Intrest4
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask1.16
volume1
Intrest46
Strike
66
66
Last Price25.04Apr 03, 2025
Change
00%
Bid26.7
Ask30.95
volume0
Intrest2
Last Price1.21Mar 10, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest8
Strike
67
67
Last Price30.77Apr 04, 2025
Change
2.679.5%
Bid27.7
Ask31.95
volume2
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest31
Strike
68
68
Last Price31.7Apr 04, 2025
Change
2.618.97%
Bid28.7
Ask32.95
volume2
Intrest3
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest27
Strike
69
69
Last Price29.7Apr 03, 2025
Change
00%
Bid29.7
Ask33.95
volume0
Intrest1
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest32
Strike
70
70
Last Price30.94Apr 03, 2025
Change
00%
Bid30.7
Ask34.95
volume0
Intrest0
Last Price0.37Mar 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
71
71
Last Price31.93Apr 03, 2025
Change
00%
Bid31.7
Ask35.95
volume0
Intrest1
Last Price0.36Mar 17, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest28
Strike
72
72
Last Price32.85Apr 03, 2025
Change
00%
Bid32.7
Ask36.95
volume0
Intrest1
Last Price0.38Mar 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
73
73
Last Price33.8Apr 03, 2025
Change
00%
Bid33.7
Ask37.95
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
74
74
Last Price12.7Feb 24, 2025
Change
00%
Bid34.7
Ask38.95
volume0
Intrest0
Last Price0.14Mar 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
75
75
Last Price33.37Apr 01, 2025
Change
00%
Bid35.7
Ask39.95
volume0
Intrest0
Last Price0.31Mar 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Strike
76
76
Last Price34.27Apr 01, 2025
Change
00%
Bid36.7
Ask40.95
volume0
Intrest0
Last Price0.44Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
77
77
Last Price-
Change
-
Bid37.7
Ask41.95
volume0
Intrest0
Last Price0.39Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
78
78
Last Price38.75Apr 03, 2025
Change
00%
Bid38.7
Ask42.95
volume0
Intrest0
Last Price0.61Mar 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
80
80
Last Price40.58Apr 03, 2025
Change
00%
Bid40.7
Ask44.95
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid45.7
Ask49.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid50.7
Ask54.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved