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 Price20.05Apr 22, 2025
Change
00%
Bid21.4
Ask21.95
volume0
Intrest13
Strike
20
20
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price19.75Apr 24, 2025
Change
00%
Bid20.45
Ask20.95
volume0
Intrest6
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price20.6Apr 28, 2025
Change
15.1%
Bid19.45
Ask19.95
volume2
Intrest1
Strike
22
22
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Last Price18.63Apr 28, 2025
Change
-
Bid18.75
Ask19
volume1
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17.83Apr 28, 2025
Change
0.130.73%
Bid17.8
Ask17.95
volume1
Intrest1
Strike
24
24
Last Price0.15Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price17.7Apr 28, 2025
Change
1.9512.38%
Bid16.8
Ask17
volume4
Intrest16
Strike
25
25
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price13.84Apr 22, 2025
Change
00%
Bid15.75
Ask15.95
volume0
Intrest1
Strike
26
26
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price-
Change
-
Bid14.75
Ask14.95
volume0
Intrest0
Strike
27
27
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest272
Last Price-
Change
-
Bid14.3
Ask14.5
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.7Apr 28, 2025
Change
2.1517.13%
Bid13.75
Ask14
volume3
Intrest2
Strike
28
28
Last Price0.15Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price13.66Apr 28, 2025
Change
-
Bid13.35
Ask13.45
volume3
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price13.24Apr 24, 2025
Change
00%
Bid12.75
Ask13
volume0
Intrest1
Strike
29
29
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest86
Last Price12.2Apr 25, 2025
Change
00%
Bid12.35
Ask12.5
volume0
Intrest6
Strike
29.5
29.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest822
Last Price12.7Apr 28, 2025
Change
0.857.17%
Bid11.8
Ask12
volume1
Intrest42
Strike
30
30
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest826
Last Price-
Change
-
Bid11.25
Ask11.5
volume0
Intrest0
Strike
30.5
30.5
Last Price0.13Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price7.35Apr 08, 2025
Change
00%
Bid10.85
Ask11.05
volume0
Intrest2
Strike
31
31
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest99
Last Price10.2Apr 25, 2025
Change
00%
Bid10.3
Ask10.5
volume0
Intrest1
Strike
31.5
31.5
Last Price0.27Apr 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Last Price9.1Apr 10, 2025
Change
00%
Bid9.8
Ask10
volume0
Intrest3
Strike
32
32
Last Price0.05Apr 28, 2025
Change
0.04400%
Bid-
Ask0.2
volume1
Intrest312
Last Price-
Change
-
Bid9.25
Ask9.55
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price8.1Apr 17, 2025
Change
00%
Bid8.85
Ask9
volume0
Intrest2
Strike
33
33
Last Price0.01Apr 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume20
Intrest71
Last Price8.28Apr 25, 2025
Change
00%
Bid8.35
Ask8.5
volume0
Intrest2
Strike
33.5
33.5
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume520
Intrest6
Last Price7.15Apr 17, 2025
Change
00%
Bid7.8
Ask8
volume0
Intrest3
Strike
34
34
Last Price0.01Apr 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume903
Intrest137
Last Price5.75Apr 21, 2025
Change
00%
Bid7.35
Ask7.55
volume0
Intrest12
Strike
34.5
34.5
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price5.9Apr 16, 2025
Change
00%
Bid6.5
Ask7.3
volume0
Intrest17
Strike
35
35
Last Price0.02Apr 28, 2025
Change
0.0571.43%
Bid0.02
Ask0.03
volume28
Intrest849
Last Price5.2Apr 22, 2025
Change
00%
Bid6.15
Ask7.55
volume0
Intrest3
Strike
35.5
35.5
Last Price0.01Apr 28, 2025
Change
0.1191.67%
Bid-
Ask0.18
volume2
Intrest72
Last Price4.7Apr 22, 2025
Change
00%
Bid5.6
Ask6.3
volume0
Intrest29
Strike
36
36
Last Price0.03Apr 28, 2025
Change
0.0457.14%
Bid0.02
Ask0.04
volume23
Intrest187
Last Price6.22Apr 28, 2025
Change
1.0420.08%
Bid5.25
Ask5.5
volume3
Intrest44
Strike
36.5
36.5
Last Price0.03Apr 28, 2025
Change
0.0666.67%
Bid0.03
Ask0.07
volume12
Intrest143
Last Price4.45Apr 25, 2025
Change
00%
Bid4.7
Ask5.15
volume0
Intrest25
Strike
37
37
Last Price0.06Apr 28, 2025
Change
0.0333.33%
Bid0.05
Ask0.08
volume35
Intrest3036
Last Price3.95Apr 25, 2025
Change
00%
Bid4.25
Ask4.75
volume0
Intrest25
Strike
37.5
37.5
Last Price0.07Apr 28, 2025
Change
0.0853.33%
Bid0.07
Ask0.09
volume63
Intrest157
Last Price4.8Apr 28, 2025
Change
1.0528%
Bid3.9
Ask4.1
volume2
Intrest144
Strike
38
38
Last Price0.1Apr 28, 2025
Change
0.0844.44%
Bid0.1
Ask0.12
volume213
Intrest747
Last Price3.4Apr 25, 2025
Change
00%
Bid3.5
Ask3.6
volume0
Intrest14
Strike
38.5
38.5
Last Price0.14Apr 28, 2025
Change
0.141.67%
Bid0.14
Ask0.16
volume6
Intrest47
Last Price3.8Apr 28, 2025
Change
0.7424.18%
Bid2.93
Ask3.2
volume1
Intrest236
Strike
39
39
Last Price0.21Apr 28, 2025
Change
0.0930%
Bid0.19
Ask0.22
volume23
Intrest685
Last Price3.15Apr 28, 2025
Change
0.728.57%
Bid2.55
Ask2.75
volume9
Intrest54
Strike
39.5
39.5
Last Price0.18Apr 28, 2025
Change
0.2558.14%
Bid0.27
Ask0.3
volume11
Intrest171
Last Price2.7Apr 28, 2025
Change
0.5827.36%
Bid2.24
Ask2.46
volume11
Intrest930
Strike
40
40
Last Price0.39Apr 28, 2025
Change
0.1122%
Bid0.36
Ask0.41
volume81
Intrest691
Last Price1.9Apr 28, 2025
Change
0.157.32%
Bid1.84
Ask2.01
volume11
Intrest673
Strike
40.5
40.5
Last Price0.52Apr 28, 2025
Change
0.1117.46%
Bid0.49
Ask0.53
volume86
Intrest118
Last Price1.5Apr 28, 2025
Change
0.042.6%
Bid1.42
Ask1.63
volume40
Intrest252
Strike
41
41
Last Price0.66Apr 28, 2025
Change
0.1619.51%
Bid0.65
Ask0.69
volume97
Intrest384
Last Price1.23Apr 28, 2025
Change
0.097.89%
Bid1.09
Ask1.31
volume86
Intrest1610
Strike
41.5
41.5
Last Price0.87Apr 28, 2025
Change
0.2119.44%
Bid0.83
Ask0.87
volume52
Intrest1652
Last Price1Apr 28, 2025
Change
0.077.53%
Bid0.93
Ask1.02
volume238
Intrest721
Strike
42
42
Last Price1.09Apr 28, 2025
Change
0.1612.8%
Bid1.04
Ask1.1
volume723
Intrest717
Last Price0.75Apr 28, 2025
Change
0.0710.29%
Bid0.74
Ask0.8
volume343
Intrest629
Strike
42.5
42.5
Last Price1.38Apr 28, 2025
Change
0.1610.39%
Bid1.3
Ask1.37
volume153
Intrest53
Last Price0.5Apr 28, 2025
Change
0.024.17%
Bid0.53
Ask0.56
volume305
Intrest570
Strike
43
43
Last Price1.77Apr 28, 2025
Change
0.2311.5%
Bid1.43
Ask1.72
volume38
Intrest129
Last Price0.41Apr 28, 2025
Change
0.0617.14%
Bid0.37
Ask0.4
volume980
Intrest215
Strike
43.5
43.5
Last Price2.19Apr 25, 2025
Change
00%
Bid1.93
Ask2.23
volume0
Intrest18
Last Price0.24Apr 28, 2025
Change
00%
Bid0.25
Ask0.28
volume726
Intrest473
Strike
44
44
Last Price1.74Apr 28, 2025
Change
1.0537.63%
Bid2.22
Ask2.47
volume13
Intrest206
Last Price0.18Apr 28, 2025
Change
0.015.88%
Bid0.16
Ask0.19
volume116
Intrest32
Strike
44.5
44.5
Last Price2.9Apr 28, 2025
Change
0.39.38%
Bid2.66
Ask2.97
volume9
Intrest65
Last Price0.1Apr 28, 2025
Change
0.0216.67%
Bid0.1
Ask0.12
volume327
Intrest874
Strike
45
45
Last Price2.46Apr 28, 2025
Change
1.2834.22%
Bid3.15
Ask3.3
volume1
Intrest223
Last Price0.06Apr 28, 2025
Change
0.0114.29%
Bid0.07
Ask0.08
volume78
Intrest50
Strike
45.5
45.5
Last Price3.95Apr 25, 2025
Change
00%
Bid3.6
Ask3.95
volume0
Intrest5
Last Price0.02Apr 28, 2025
Change
0.0360%
Bid0.04
Ask0.06
volume80
Intrest126
Strike
46
46
Last Price4.4Apr 23, 2025
Change
00%
Bid4.05
Ask4.55
volume0
Intrest11
Last Price0.06Apr 28, 2025
Change
0.0250%
Bid-
Ask0.07
volume61
Intrest13
Strike
46.5
46.5
Last Price-
Change
-
Bid4
Ask4.95
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
0.0266.67%
Bid0.01
Ask0.25
volume1
Intrest1155
Strike
47
47
Last Price4.45Apr 28, 2025
Change
0.9317.29%
Bid5
Ask5.4
volume3
Intrest32
Last Price0.02Apr 28, 2025
Change
0.1386.67%
Bid0.01
Ask0.03
volume85
Intrest10
Strike
47.5
47.5
Last Price-
Change
-
Bid5.55
Ask5.7
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Strike
48
48
Last Price6.7Apr 25, 2025
Change
00%
Bid6
Ask6.25
volume0
Intrest0
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
49
49
Last Price6.95Apr 28, 2025
Change
0.79.15%
Bid7.05
Ask7.2
volume1
Intrest2
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest82
Strike
50
50
Last Price8.68Apr 25, 2025
Change
00%
Bid8
Ask8.3
volume0
Intrest3
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
51
51
Last Price10.45Apr 16, 2025
Change
00%
Bid9.05
Ask9.2
volume0
Intrest1
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
52
52
Last Price9.85Apr 28, 2025
Change
19.22%
Bid10.05
Ask10.2
volume2
Intrest1
Last Price0.08Apr 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Strike
53
53
Last Price14Apr 21, 2025
Change
00%
Bid11.05
Ask11.4
volume0
Intrest3
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest43
Strike
54
54
Last Price-
Change
-
Bid12
Ask12.2
volume0
Intrest0
Last Price0.19Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Strike
55
55
Last Price12.6Apr 28, 2025
Change
17.35%
Bid13.05
Ask13.2
volume4
Intrest1
Last Price0.2Apr 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
56
56
Last Price13.65Apr 28, 2025
Change
0.53.8%
Bid13.95
Ask14.25
volume1
Intrest1
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
57
57
Last Price-
Change
-
Bid14.95
Ask15.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
58
58
Last Price15.65Apr 28, 2025
Change
1.7810.21%
Bid16.05
Ask16.6
volume1
Intrest0
Last Price0.13Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Strike
60
60
Last Price11.4Mar 26, 2025
Change
00%
Bid18.05
Ask18.5
volume0
Intrest0
Last Price0.65Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
65
65
Last Price23.5Apr 24, 2025
Change
00%
Bid23.05
Ask23.25
volume0
Intrest1
© 2025 Benzinga | All Rights Reserved