$71.14
-0.13-0.18%
가까이에: Dec 16, 4:00 PM EST
$71.18
0.040.06%
시간외: 6:35 PM EST
Comments
Loading...
Delta Air Lines (NYSE:DAL) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Delta Air Lines의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Delta Air Lines에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price51.62Dec 16, 2025
Change
0.871.71%
Bid49.7
Ask52.25
volume10
Intrest52
Strike
20
20
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1177
Last Price50.62Dec 16, 2025
Change
0.81.61%
Bid48.25
Ask52.3
volume6
Intrest40
Strike
21
21
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2951
Last Price18.03Apr 09, 2025
Change
-0%
Bid48.05
Ask50.25
volume0
Intrest40
Strike
22
22
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest199
Last Price48.34Dec 12, 2025
Change
-0%
Bid47.05
Ask49.25
volume0
Intrest30
Strike
23
23
Last Price0.01Dec 16, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume4
Intrest609
Last Price46.79Dec 15, 2025
Change
-0%
Bid46.05
Ask48.25
volume0
Intrest17
Strike
24
24
Last Price0.06Dec 16, 2025
Change
0.04200%
Bid-
Ask0.09
volume4
Intrest8
Last Price45.72Dec 15, 2025
Change
-0%
Bid45.05
Ask47.25
volume0
Intrest86
Strike
25
25
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4126
Last Price44.75Dec 15, 2025
Change
-0%
Bid44.05
Ask46.25
volume0
Intrest134
Strike
26
26
Last Price0.09Dec 15, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest31
Last Price44.78Dec 16, 2025
Change
0.982.24%
Bid43.05
Ask46.2
volume1
Intrest146
Strike
27
27
Last Price0.07Dec 15, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest47
Last Price43.88Dec 16, 2025
Change
1.232.88%
Bid42.05
Ask44.25
volume2
Intrest100
Strike
28
28
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest8891
Last Price42.84Dec 16, 2025
Change
1.142.73%
Bid40.25
Ask44.25
volume1
Intrest10
Strike
29
29
Last Price0.01Nov 28, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest22
Last Price40.77Dec 15, 2025
Change
-0%
Bid40.05
Ask42.25
volume0
Intrest237
Strike
30
30
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1401
Last Price39.82Dec 15, 2025
Change
-0%
Bid39.05
Ask41.25
volume0
Intrest33
Strike
31
31
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest363
Last Price39.78Dec 15, 2025
Change
-0%
Bid38.05
Ask40.25
volume0
Intrest12
Strike
32
32
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest84
Last Price38.2Dec 12, 2025
Change
-0%
Bid37
Ask39.25
volume0
Intrest1262
Strike
33
33
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4043
Last Price37.63Dec 16, 2025
Change
0.591.59%
Bid36.05
Ask38.25
volume9
Intrest127
Strike
34
34
Last Price0.01Dec 16, 2025
Change
0.0583.33%
Bid-
Ask0.24
volume2
Intrest590
Last Price36.72Dec 16, 2025
Change
0.581.6%
Bid35
Ask37.25
volume9
Intrest615
Strike
35
35
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2125
Last Price35.7Dec 16, 2025
Change
0.92.59%
Bid34.05
Ask36.25
volume1
Intrest82
Strike
36
36
Last Price0.05Dec 16, 2025
Change
0.03150%
Bid-
Ask0.04
volume2
Intrest2278
Last Price33.76Dec 15, 2025
Change
-0%
Bid33.05
Ask35.25
volume0
Intrest346
Strike
37
37
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2480
Last Price22.3Sep 15, 2025
Change
-0%
Bid32.05
Ask34.25
volume0
Intrest90
Strike
38
38
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest251
Last Price27.1Dec 02, 2025
Change
-0%
Bid31.05
Ask33.25
volume0
Intrest665
Strike
39
39
Last Price0.07Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest270
Last Price26.99Dec 08, 2025
Change
-0%
Bid30
Ask32.25
volume0
Intrest1548
Strike
40
40
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6744
Last Price18.85Sep 11, 2025
Change
-0%
Bid29.05
Ask31.25
volume0
Intrest143
Strike
41
41
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest494
Last Price29.9Dec 16, 2025
Change
1.96.79%
Bid28.05
Ask30.25
volume12
Intrest1526
Strike
42
42
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume8
Intrest4234
Last Price27.79Dec 15, 2025
Change
-0%
Bid27.05
Ask29.25
volume0
Intrest276
Strike
43
43
Last Price0.06Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume8
Intrest2470
Last Price26.96Dec 15, 2025
Change
-0%
Bid26.1
Ask28.25
volume0
Intrest455
Strike
44
44
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2659
Last Price26.05Dec 15, 2025
Change
-0%
Bid25.1
Ask27.25
volume0
Intrest593
Strike
45
45
Last Price0.02Dec 16, 2025
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest8967
Last Price21.09Dec 08, 2025
Change
-0%
Bid24.05
Ask26.25
volume0
Intrest140
Strike
46
46
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest2087
Last Price24.17Dec 16, 2025
Change
0.652.76%
Bid23.1
Ask25.25
volume1
Intrest576
Strike
47
47
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume12
Intrest1862
Last Price22.6Dec 15, 2025
Change
-0%
Bid22.1
Ask24.3
volume0
Intrest366
Strike
48
48
Last Price0.07Dec 16, 2025
Change
0.0116.67%
Bid-
Ask0.04
volume15
Intrest1680
Last Price18.9Dec 09, 2025
Change
-0%
Bid21.1
Ask23.3
volume0
Intrest1481
Strike
49
49
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest948
Last Price21.96Dec 16, 2025
Change
0.964.57%
Bid19.95
Ask22.3
volume1
Intrest1955
Strike
50
50
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume21
Intrest13650
Last Price20.21Dec 16, 2025
Change
-
Bid19.1
Ask21.3
volume1
Intrest0
Strike
51
51
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest39
Last Price19.14Dec 16, 2025
Change
3.623.17%
Bid18
Ask21.25
volume1
Intrest4
Strike
52
52
Last Price0.1Dec 10, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest199
Last Price18.19Dec 16, 2025
Change
0.030.16%
Bid17.55
Ask19.75
volume11
Intrest1010
Strike
52.5
52.5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest4121
Last Price11.75Dec 01, 2025
Change
-0%
Bid17.1
Ask19.3
volume0
Intrest2
Strike
53
53
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest57
Last Price12.59Dec 03, 2025
Change
-0%
Bid16.1
Ask18.3
volume0
Intrest1
Strike
54
54
Last Price0.06Dec 10, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest115
Last Price16.12Dec 16, 2025
Change
0.473%
Bid14.75
Ask18.05
volume211
Intrest8884
Strike
55
55
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest8250
Last Price15.13Dec 16, 2025
Change
0.493.14%
Bid13.25
Ask16.45
volume4
Intrest7
Strike
56
56
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest50
Last Price14.25Dec 12, 2025
Change
-0%
Bid13.1
Ask15.3
volume0
Intrest23
Strike
57
57
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest127
Last Price13.37Dec 16, 2025
Change
0.634.5%
Bid12.95
Ask14.9
volume22
Intrest6755
Strike
57.5
57.5
Last Price0.01Dec 16, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume4
Intrest4748
Last Price13.97Dec 16, 2025
Change
0.695.2%
Bid11.75
Ask15.3
volume1
Intrest22
Strike
58
58
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest176
Last Price11.87Dec 15, 2025
Change
-0%
Bid11.1
Ask13.3
volume0
Intrest29
Strike
59
59
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest1056
Last Price10.66Dec 16, 2025
Change
0.766.65%
Bid10.6
Ask11.7
volume254
Intrest12755
Strike
60
60
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume295
Intrest6769
Last Price10.23Dec 16, 2025
Change
0.414.18%
Bid9.1
Ask11.45
volume2
Intrest247
Strike
61
61
Last Price0.03Dec 16, 2025
Change
0.0125%
Bid-
Ask0.02
volume301
Intrest207
Last Price9.22Dec 16, 2025
Change
0.485.49%
Bid8.1
Ask10.3
volume7
Intrest441
Strike
62
62
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume53
Intrest1197
Last Price8.4Dec 16, 2025
Change
0.66.67%
Bid8.4
Ask9.25
volume34
Intrest17421
Strike
62.5
62.5
Last Price0.04Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume48
Intrest2478
Last Price8.3Dec 16, 2025
Change
0.465.87%
Bid7.2
Ask9.35
volume15
Intrest178
Strike
63
63
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask0.28
volume23
Intrest1227
Last Price6.89Dec 16, 2025
Change
0.567.52%
Bid6.15
Ask8
volume12
Intrest627
Strike
64
64
Last Price0.08Dec 16, 2025
Change
0.0233.33%
Bid0.01
Ask0.28
volume47
Intrest2321
Last Price6.67Dec 16, 2025
Change
0.071.06%
Bid5.9
Ask7.85
volume79
Intrest12321
Strike
65
65
Last Price0.09Dec 16, 2025
Change
0.0110%
Bid0.06
Ask0.09
volume62
Intrest2602
Last Price4.97Dec 16, 2025
Change
0.539.64%
Bid5.2
Ask6.55
volume25
Intrest2444
Strike
66
66
Last Price0.14Dec 16, 2025
Change
0.016.67%
Bid-
Ask0.15
volume6
Intrest2673
Last Price4.49Dec 15, 2025
Change
-0%
Bid4.05
Ask4.65
volume0
Intrest414
Strike
67
67
Last Price0.2Dec 16, 2025
Change
0.0317.65%
Bid0.09
Ask0.24
volume526
Intrest2008
Last Price3.99Dec 16, 2025
Change
0.349.32%
Bid3.6
Ask4.45
volume29
Intrest7484
Strike
67.5
67.5
Last Price0.26Dec 16, 2025
Change
0.014%
Bid0.12
Ask0.23
volume350
Intrest1056
Last Price3.6Dec 16, 2025
Change
0.051.37%
Bid3.3
Ask3.8
volume61
Intrest501
Strike
68
68
Last Price0.32Dec 16, 2025
Change
0.025.88%
Bid0.21
Ask0.32
volume101
Intrest995
Last Price2.09Dec 16, 2025
Change
0.3815.38%
Bid2.34
Ask2.8
volume25
Intrest674
Strike
69
69
Last Price0.42Dec 16, 2025
Change
0.0510.64%
Bid0.29
Ask0.42
volume268
Intrest355
Last Price1.89Dec 16, 2025
Change
0.3114.09%
Bid1.63
Ask1.99
volume163
Intrest5849
Strike
70
70
Last Price0.7Dec 16, 2025
Change
0.034.11%
Bid0.57
Ask0.67
volume594
Intrest652
Last Price1.21Dec 16, 2025
Change
0.3924.38%
Bid1.05
Ask1.39
volume245
Intrest865
Strike
71
71
Last Price1.03Dec 16, 2025
Change
0.087.21%
Bid0.85
Ask1.26
volume160
Intrest337
Last Price0.76Dec 16, 2025
Change
0.2726.21%
Bid0.7
Ask0.8
volume528
Intrest825
Strike
72
72
Last Price1.56Dec 16, 2025
Change
0.042.5%
Bid1.09
Ask1.94
volume92
Intrest144
Last Price0.59Dec 16, 2025
Change
0.2428.92%
Bid0.43
Ask0.7
volume1190
Intrest16309
Strike
72.5
72.5
Last Price1.86Dec 16, 2025
Change
-0%
Bid1.51
Ask2.08
volume5
Intrest47
Last Price0.42Dec 16, 2025
Change
0.2335.38%
Bid0.38
Ask0.63
volume230
Intrest450
Strike
73
73
Last Price2.65Dec 16, 2025
Change
0.124.74%
Bid1.88
Ask2.52
volume22
Intrest179
Last Price0.32Dec 16, 2025
Change
0.0717.95%
Bid0.07
Ask0.5
volume227
Intrest825
Strike
74
74
Last Price2.85Dec 16, 2025
Change
0.4212.84%
Bid2.8
Ask3.95
volume1
Intrest26
Last Price0.14Dec 16, 2025
Change
0.0836.36%
Bid0.12
Ask0.14
volume34196
Intrest3667
Strike
75
75
Last Price4.6Dec 16, 2025
Change
0.5613.86%
Bid3.5
Ask5.75
volume310
Intrest141
Last Price0.08Dec 16, 2025
Change
0.0642.86%
Bid-
Ask0.25
volume44
Intrest76
Strike
76
76
Last Price-
Change
-
Bid4.15
Ask6
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
0.0550%
Bid-
Ask0.11
volume17
Intrest231
Strike
77
77
Last Price-
Change
-
Bid4.8
Ask7
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
0.0444.44%
Bid0.01
Ask0.13
volume13
Intrest1002
Strike
77.5
77.5
Last Price8.15Dec 10, 2025
Change
-0%
Bid5.3
Ask7.45
volume0
Intrest8
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid-
Ask0.1
volume4
Intrest140
Strike
78
78
Last Price-
Change
-
Bid5.75
Ask8.25
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest25
Strike
79
79
Last Price-
Change
-
Bid6.75
Ask8.95
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
0.0375%
Bid0.01
Ask0.04
volume180
Intrest9186
Strike
80
80
Last Price17.75Oct 21, 2025
Change
-0%
Bid7.75
Ask9.95
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume62
Intrest843
Strike
85
85
Last Price-
Change
-
Bid11.8
Ask14.95
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest174
Strike
90
90
Last Price31.95Oct 06, 2025
Change
-0%
Bid17.75
Ask20.2
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest234
Strike
95
95
Last Price-
Change
-
Bid21.8
Ask25.75
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest89
Strike
100
100
Last Price38Feb 13, 2025
Change
-0%
Bid26.85
Ask30.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved