$48.34
-0.20-0.41%
가까이에: -
$48.20
-0.14-0.29%
시간외: 7:55 PM EDT
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 Price21.66Apr 25, 2025
Change
00%
Bid28
Ask28.55
volume0
Intrest1
Strike
20
20
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest10
Last Price23.65May 06, 2025
Change
00%
Bid27.2
Ask27.9
volume0
Intrest3
Strike
21
21
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price22.85May 06, 2025
Change
00%
Bid25.55
Ask26.9
volume0
Intrest35
Strike
22
22
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest7
Last Price-
Change
-
Bid25
Ask25.85
volume0
Intrest0
Strike
23
23
Last Price0.07Apr 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Last Price24.93May 09, 2025
Change
4.3821.31%
Bid24.1
Ask24.5
volume1
Intrest17
Strike
24
24
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price24.13May 09, 2025
Change
6.9940.78%
Bid23.2
Ask23.4
volume1
Intrest8
Strike
25
25
Last Price0.07Apr 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price18.25May 02, 2025
Change
00%
Bid22.2
Ask22.45
volume0
Intrest1
Strike
26
26
Last Price0.08Apr 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest103
Last Price-
Change
-
Bid21.2
Ask21.5
volume0
Intrest0
Strike
27
27
Last Price0.09May 09, 2025
Change
0.0218.18%
Bid-
Ask0.63
volume1
Intrest11
Last Price17.65May 05, 2025
Change
00%
Bid20.2
Ask20.45
volume0
Intrest6
Strike
28
28
Last Price0.2May 09, 2025
Change
0.191900%
Bid-
Ask0.34
volume1
Intrest355
Last Price17.1May 05, 2025
Change
00%
Bid19.7
Ask19.95
volume0
Intrest20
Strike
28.5
28.5
Last Price0.22May 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price12.95May 01, 2025
Change
00%
Bid19.2
Ask19.45
volume0
Intrest4
Strike
29
29
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest11
Last Price-
Change
-
Bid18.7
Ask18.95
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Last Price15.35May 07, 2025
Change
00%
Bid18.2
Ask18.5
volume0
Intrest15
Strike
30
30
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price-
Change
-
Bid17.7
Ask17.95
volume0
Intrest0
Strike
30.5
30.5
Last Price0.31May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price10.9Apr 29, 2025
Change
00%
Bid17.25
Ask17.5
volume0
Intrest1
Strike
31
31
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest26
Last Price-
Change
-
Bid16.7
Ask16.95
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price13.5May 05, 2025
Change
00%
Bid16.2
Ask16.45
volume0
Intrest5
Strike
32
32
Last Price0.12Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price-
Change
-
Bid15.75
Ask15.95
volume0
Intrest0
Strike
32.5
32.5
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest1
Last Price16.35May 09, 2025
Change
16.51%
Bid15.25
Ask15.4
volume5
Intrest4
Strike
33
33
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest286
Last Price11.5May 07, 2025
Change
00%
Bid14.7
Ask15
volume0
Intrest1
Strike
33.5
33.5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4144
Last Price11.65May 05, 2025
Change
00%
Bid14.2
Ask14.5
volume0
Intrest10
Strike
34
34
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.04
volume4
Intrest86
Last Price13.1May 08, 2025
Change
00%
Bid13.75
Ask13.95
volume0
Intrest4
Strike
34.5
34.5
Last Price0.06May 01, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest12
Last Price13.1May 09, 2025
Change
2.7626.69%
Bid13.2
Ask13.4
volume10
Intrest12
Strike
35
35
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Last Price-
Change
-
Bid12.7
Ask13
volume0
Intrest0
Strike
35.5
35.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest5
Last Price12.35May 08, 2025
Change
00%
Bid12.25
Ask12.45
volume0
Intrest17
Strike
36
36
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest425
Last Price8.41May 06, 2025
Change
00%
Bid11.65
Ask11.95
volume0
Intrest11
Strike
36.5
36.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.74
volume6
Intrest29
Last Price5.1May 01, 2025
Change
00%
Bid11
Ask11.4
volume0
Intrest131
Strike
37
37
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest127
Last Price10.2May 08, 2025
Change
00%
Bid10.75
Ask11
volume0
Intrest9
Strike
37.5
37.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest305
Last Price10.22May 09, 2025
Change
0.131.26%
Bid10.25
Ask10.5
volume6
Intrest253
Strike
38
38
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1640
Last Price3.51May 01, 2025
Change
00%
Bid9.7
Ask9.95
volume0
Intrest31
Strike
38.5
38.5
Last Price0.02May 09, 2025
Change
0.01100%
Bid-
Ask0.19
volume9
Intrest66
Last Price9.36May 08, 2025
Change
00%
Bid9.2
Ask9.45
volume0
Intrest372
Strike
39
39
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.41
volume27
Intrest2473
Last Price8.7May 09, 2025
Change
0.11.14%
Bid8.75
Ask9
volume10
Intrest66
Strike
39.5
39.5
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest171
Last Price9.34May 09, 2025
Change
1.417.63%
Bid8.2
Ask8.5
volume1
Intrest462
Strike
40
40
Last Price0.03May 09, 2025
Change
0.02200%
Bid-
Ask0.04
volume1
Intrest975
Last Price7.67May 09, 2025
Change
2.6753.4%
Bid7.75
Ask7.95
volume20
Intrest161
Strike
40.5
40.5
Last Price0.03May 09, 2025
Change
0.02200%
Bid-
Ask0.2
volume19
Intrest207
Last Price6.85May 09, 2025
Change
0.527.06%
Bid7.25
Ask7.45
volume3
Intrest462
Strike
41
41
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest964
Last Price6.65May 09, 2025
Change
0.152.21%
Bid6.7
Ask6.95
volume23
Intrest65
Strike
41.5
41.5
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.22
volume1
Intrest136
Last Price5.9May 09, 2025
Change
0.8913.11%
Bid6.2
Ask6.5
volume8
Intrest780
Strike
42
42
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume73
Intrest1283
Last Price5.42May 09, 2025
Change
0.6610.86%
Bid5.75
Ask5.9
volume6
Intrest82
Strike
42.5
42.5
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest1255
Last Price5.2May 09, 2025
Change
0.162.99%
Bid5.25
Ask5.45
volume100
Intrest520
Strike
43
43
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest2069
Last Price4.66May 09, 2025
Change
0.5410.38%
Bid4.8
Ask4.95
volume14
Intrest65
Strike
43.5
43.5
Last Price0.09May 09, 2025
Change
0.08800%
Bid-
Ask0.05
volume53
Intrest387
Last Price4.14May 09, 2025
Change
0.214.83%
Bid4.25
Ask4.4
volume51
Intrest1176
Strike
44
44
Last Price0.05May 09, 2025
Change
0.04400%
Bid-
Ask0.16
volume118
Intrest506
Last Price3.66May 09, 2025
Change
0.133.43%
Bid3.75
Ask3.9
volume164
Intrest312
Strike
44.5
44.5
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume530
Intrest2069
Last Price3.21May 09, 2025
Change
0.5915.53%
Bid3.25
Ask3.4
volume409
Intrest1223
Strike
45
45
Last Price0.08May 09, 2025
Change
0.05166.67%
Bid-
Ask0.16
volume364
Intrest1045
Last Price2.58May 09, 2025
Change
0.5718.1%
Bid2.47
Ask2.98
volume15
Intrest411
Strike
45.5
45.5
Last Price0.05May 09, 2025
Change
0.03150%
Bid-
Ask0.1
volume106
Intrest662
Last Price2.35May 09, 2025
Change
0.3813.92%
Bid2.19
Ask2.41
volume147
Intrest976
Strike
46
46
Last Price0.03May 09, 2025
Change
0.0240%
Bid-
Ask0.2
volume62
Intrest706
Last Price1.71May 09, 2025
Change
0.4621.2%
Bid1.69
Ask1.94
volume47
Intrest711
Strike
46.5
46.5
Last Price0.02May 09, 2025
Change
0.0360%
Bid-
Ask0.1
volume405
Intrest477
Last Price1.35May 09, 2025
Change
0.3118.67%
Bid1.11
Ask1.39
volume237
Intrest2451
Strike
47
47
Last Price0.01May 09, 2025
Change
0.0685.71%
Bid-
Ask0.04
volume133
Intrest765
Last Price0.61May 09, 2025
Change
0.6752.34%
Bid0.79
Ask0.91
volume131
Intrest778
Strike
47.5
47.5
Last Price0.02May 09, 2025
Change
0.1386.67%
Bid-
Ask0.01
volume157
Intrest81
Last Price0.36May 09, 2025
Change
0.5560.44%
Bid0.21
Ask0.42
volume230
Intrest345
Strike
48
48
Last Price0.02May 09, 2025
Change
0.2592.59%
Bid-
Ask0.05
volume1462
Intrest1558
Last Price0.01May 09, 2025
Change
0.6198.39%
Bid-
Ask0.21
volume462
Intrest896
Strike
48.5
48.5
Last Price0.17May 09, 2025
Change
0.2660.47%
Bid0.12
Ask0.21
volume221
Intrest166
Last Price0.01May 09, 2025
Change
0.3697.3%
Bid-
Ask0.02
volume652
Intrest4840
Strike
49
49
Last Price0.65May 09, 2025
Change
0.0810.96%
Bid0.61
Ask0.93
volume2225
Intrest1222
Last Price0.01May 09, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume370
Intrest1539
Strike
50
50
Last Price1.73May 09, 2025
Change
0.052.98%
Bid0.95
Ask2.45
volume15
Intrest30
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.01
volume171
Intrest606
Strike
51
51
Last Price6.12May 07, 2025
Change
00%
Bid2.18
Ask3.35
volume0
Intrest1
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1261
Strike
52
52
Last Price7.8May 02, 2025
Change
00%
Bid2.86
Ask3.9
volume0
Intrest0
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest15
Strike
53
53
Last Price4.72May 09, 2025
Change
7.360.73%
Bid4.3
Ask5.05
volume4
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest102
Strike
54
54
Last Price8.6May 07, 2025
Change
00%
Bid5.15
Ask6.5
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5
Strike
55
55
Last Price6.44May 09, 2025
Change
0.142.22%
Bid6.1
Ask7.4
volume4
Intrest1
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Strike
56
56
Last Price7.05May 08, 2025
Change
00%
Bid6.95
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
57
57
Last Price7.9May 09, 2025
Change
0.283.42%
Bid8.6
Ask8.85
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
58
58
Last Price12.6May 07, 2025
Change
00%
Bid9.5
Ask10.55
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
60
60
Last Price14.28May 05, 2025
Change
00%
Bid10.9
Ask12.7
volume0
Intrest0
Last Price0.19May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
65
65
Last Price25.52Apr 03, 2025
Change
00%
Bid16.05
Ask17.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved