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 Price21.47Apr 16, 2025
Change
0.944.58%
Bid19.85
Ask22.05
volume1
Intrest58
Strike
20
20
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2148
Last Price20.54Apr 16, 2025
Change
0.633.16%
Bid18.1
Ask21.05
volume1
Intrest39
Strike
21
21
Last Price0.08Apr 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest169
Last Price19.06Apr 16, 2025
Change
0.080.42%
Bid17.2
Ask20.05
volume16
Intrest7
Strike
22
22
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest9
Last Price18.08Apr 16, 2025
Change
0.150.84%
Bid16.2
Ask19.05
volume16
Intrest9
Strike
23
23
Last Price0.07Apr 10, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest84
Last Price17.08Apr 15, 2025
Change
00%
Bid14.6
Ask18.05
volume0
Intrest11
Strike
24
24
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest573
Last Price15.95Apr 15, 2025
Change
00%
Bid13.6
Ask17.05
volume0
Intrest5
Strike
25
25
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest746
Last Price14.85Apr 16, 2025
Change
0.372.43%
Bid13.1
Ask16.05
volume6
Intrest14
Strike
26
26
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest642
Last Price13.85Apr 16, 2025
Change
0.513.55%
Bid12.25
Ask15.05
volume4
Intrest1
Strike
27
27
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest397
Last Price12.9Apr 16, 2025
Change
0.292.3%
Bid11.95
Ask12.2
volume2
Intrest2
Strike
28
28
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest282
Last Price11.9Apr 16, 2025
Change
0.030.25%
Bid10.95
Ask11.1
volume3
Intrest3
Strike
29
29
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest404
Last Price10.95Apr 16, 2025
Change
0.21.79%
Bid9.95
Ask10.1
volume6
Intrest80
Strike
30
30
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2288
Last Price8.38Apr 10, 2025
Change
00%
Bid8.95
Ask9.2
volume0
Intrest1
Strike
31
31
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest194
Last Price9.4Apr 16, 2025
Change
0.9511.24%
Bid7.95
Ask8.2
volume17
Intrest105
Strike
32
32
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume2
Intrest2678
Last Price8.25Apr 16, 2025
Change
0.263.25%
Bid7
Ask7.2
volume4
Intrest9
Strike
33
33
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest2023
Last Price7.64Apr 15, 2025
Change
00%
Bid6.45
Ask6.7
volume0
Intrest18
Strike
33.5
33.5
Last Price0.01Apr 16, 2025
Change
0.0480%
Bid-
Ask0.21
volume7
Intrest222
Last Price6.32Apr 14, 2025
Change
00%
Bid5.95
Ask6.2
volume0
Intrest8
Strike
34
34
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume32
Intrest265
Last Price6.35Apr 16, 2025
Change
1.5532.29%
Bid5.45
Ask5.7
volume2
Intrest1
Strike
34.5
34.5
Last Price0.01Apr 16, 2025
Change
0.0480%
Bid-
Ask0.99
volume3
Intrest5200
Last Price6.45Apr 16, 2025
Change
0.193.04%
Bid4.95
Ask5.15
volume3
Intrest378
Strike
35
35
Last Price0.01Apr 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume126
Intrest2207
Last Price5.05Apr 16, 2025
Change
0.716.09%
Bid4.45
Ask4.8
volume1
Intrest8
Strike
35.5
35.5
Last Price0.01Apr 16, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume75
Intrest5401
Last Price5.05Apr 16, 2025
Change
0.142.85%
Bid3.95
Ask4.2
volume3
Intrest119
Strike
36
36
Last Price0.01Apr 16, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume590
Intrest984
Last Price3.9Apr 16, 2025
Change
0.8217.37%
Bid3.3
Ask3.65
volume21
Intrest109
Strike
36.5
36.5
Last Price0.01Apr 16, 2025
Change
0.0787.5%
Bid-
Ask0.16
volume1613
Intrest917
Last Price4.3Apr 16, 2025
Change
0.071.65%
Bid3
Ask3.25
volume7
Intrest189
Strike
37
37
Last Price0.04Apr 16, 2025
Change
0.0969.23%
Bid0.03
Ask0.07
volume9164
Intrest1190
Last Price3.65Apr 15, 2025
Change
00%
Bid2.54
Ask2.67
volume0
Intrest3307
Strike
37.5
37.5
Last Price0.06Apr 16, 2025
Change
0.1164.71%
Bid0.07
Ask0.11
volume2304
Intrest303
Last Price3.11Apr 16, 2025
Change
0.13.12%
Bid2.1
Ask2.37
volume14
Intrest3115
Strike
38
38
Last Price0.15Apr 16, 2025
Change
0.0731.82%
Bid0.13
Ask0.17
volume167
Intrest1703
Last Price3Apr 16, 2025
Change
0.13.45%
Bid1.55
Ask2
volume5
Intrest337
Strike
38.5
38.5
Last Price0.23Apr 16, 2025
Change
0.0414.81%
Bid0.2
Ask0.26
volume35
Intrest985
Last Price1.5Apr 16, 2025
Change
0.731.82%
Bid1.37
Ask1.49
volume20
Intrest971
Strike
39
39
Last Price0.35Apr 16, 2025
Change
00%
Bid0.34
Ask0.38
volume189
Intrest5971
Last Price1.05Apr 16, 2025
Change
1.1552.27%
Bid1.02
Ask1.19
volume23
Intrest259
Strike
39.5
39.5
Last Price0.49Apr 16, 2025
Change
0.0613.95%
Bid0.49
Ask0.53
volume284
Intrest311
Last Price0.73Apr 16, 2025
Change
0.7249.66%
Bid0.63
Ask0.78
volume809
Intrest4233
Strike
40
40
Last Price0.72Apr 16, 2025
Change
0.034.35%
Bid0.65
Ask0.73
volume2929
Intrest6202
Last Price0.5Apr 16, 2025
Change
0.6456.14%
Bid0.51
Ask0.52
volume77
Intrest1180
Strike
40.5
40.5
Last Price0.96Apr 16, 2025
Change
0.2841.18%
Bid0.94
Ask0.99
volume214
Intrest1647
Last Price0.32Apr 16, 2025
Change
0.5964.84%
Bid0.3
Ask0.33
volume955
Intrest1857
Strike
41
41
Last Price1.25Apr 16, 2025
Change
0.2525%
Bid1.25
Ask1.3
volume304
Intrest1964
Last Price0.16Apr 16, 2025
Change
0.5878.38%
Bid0.17
Ask0.21
volume806
Intrest1388
Strike
41.5
41.5
Last Price1.58Apr 16, 2025
Change
0.3831.67%
Bid1.39
Ask1.77
volume151
Intrest90
Last Price0.11Apr 16, 2025
Change
0.3475.56%
Bid0.1
Ask0.12
volume1388
Intrest2465
Strike
42
42
Last Price1.57Apr 16, 2025
Change
0.063.97%
Bid1.83
Ask2.11
volume56
Intrest606
Last Price0.07Apr 16, 2025
Change
0.2376.67%
Bid0.05
Ask0.07
volume996
Intrest1501
Strike
42.5
42.5
Last Price2.51Apr 16, 2025
Change
0.4320.67%
Bid2.29
Ask2.63
volume15
Intrest663
Last Price0.06Apr 16, 2025
Change
0.1266.67%
Bid0.03
Ask0.05
volume390
Intrest2563
Strike
43
43
Last Price1.95Apr 16, 2025
Change
0.2310.55%
Bid2.87
Ask3.05
volume29
Intrest159
Last Price0.04Apr 16, 2025
Change
0.0866.67%
Bid0.02
Ask0.04
volume1537
Intrest2390
Strike
43.5
43.5
Last Price2.29Apr 16, 2025
Change
0.6923.15%
Bid3.4
Ask3.65
volume1
Intrest549
Last Price0.02Apr 16, 2025
Change
0.0675%
Bid0.01
Ask0.02
volume163
Intrest1347
Strike
44
44
Last Price3.35Apr 16, 2025
Change
0.072.13%
Bid3.85
Ask4.05
volume15
Intrest742
Last Price0.03Apr 16, 2025
Change
0.0562.5%
Bid-
Ask0.24
volume3
Intrest1760
Strike
44.5
44.5
Last Price3.65Apr 15, 2025
Change
00%
Bid4.35
Ask4.55
volume0
Intrest109
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume955
Intrest7542
Strike
45
45
Last Price4.95Apr 16, 2025
Change
1.0526.92%
Bid4.9
Ask5.05
volume20
Intrest6106
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Strike
45.5
45.5
Last Price4.14Apr 16, 2025
Change
0.163.72%
Bid5.4
Ask5.55
volume1
Intrest39
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.16
volume40
Intrest1486
Strike
46
46
Last Price5.93Apr 16, 2025
Change
1.1423.8%
Bid5.9
Ask6.05
volume7
Intrest113
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest710
Strike
46.5
46.5
Last Price7.19Apr 11, 2025
Change
00%
Bid6.4
Ask6.55
volume0
Intrest5
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest354
Strike
47
47
Last Price5.71Apr 16, 2025
Change
0.061.04%
Bid6.8
Ask7.05
volume1
Intrest13
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest246
Strike
47.5
47.5
Last Price6.15Apr 16, 2025
Change
0.8512.14%
Bid7.3
Ask7.65
volume2
Intrest244
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest298
Strike
48
48
Last Price6.65Apr 16, 2025
Change
0.355%
Bid7.65
Ask8.5
volume4
Intrest51
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2129
Strike
48.5
48.5
Last Price7.55Apr 14, 2025
Change
00%
Bid7.7
Ask9.1
volume0
Intrest1624
Last Price0.88Apr 16, 2025
Change
0.864300%
Bid-
Ask0.25
volume20
Intrest238
Strike
49
49
Last Price8.64Apr 16, 2025
Change
0.749.37%
Bid7.25
Ask9.15
volume115
Intrest77
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest1006
Strike
49.5
49.5
Last Price8.55Apr 15, 2025
Change
00%
Bid7.45
Ask10.65
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest23104
Strike
50
50
Last Price8.58Apr 16, 2025
Change
0.374.13%
Bid8.4
Ask10.2
volume2
Intrest493
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest560
Strike
51
51
Last Price9.61Apr 16, 2025
Change
0.030.31%
Bid8.95
Ask11.55
volume2
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Strike
52
52
Last Price10.55Apr 16, 2025
Change
00%
Bid10.2
Ask12.8
volume6
Intrest2
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest16611
Strike
52.5
52.5
Last Price12.3Apr 16, 2025
Change
0.453.8%
Bid11.05
Ask13.3
volume950
Intrest643
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest256
Strike
53
53
Last Price11.54Apr 16, 2025
Change
00%
Bid11.15
Ask13.1
volume5
Intrest3
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest437
Strike
54
54
Last Price12.73Apr 15, 2025
Change
00%
Bid11.95
Ask14.1
volume0
Intrest2
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2667
Strike
55
55
Last Price13.59Apr 16, 2025
Change
0.765.3%
Bid13.45
Ask15.3
volume5
Intrest90
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest24
Strike
56
56
Last Price14.58Apr 16, 2025
Change
0.211.42%
Bid14
Ask16.95
volume6
Intrest0
Last Price0.27Mar 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Strike
57
57
Last Price15.95Apr 16, 2025
Change
0.181.14%
Bid15.25
Ask17.65
volume2
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7710
Strike
57.5
57.5
Last Price17.38Apr 16, 2025
Change
0.120.69%
Bid15.8
Ask18.1
volume1765
Intrest1311
Last Price0.12Mar 27, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
58
58
Last Price16.94Apr 16, 2025
Change
0.181.07%
Bid16.25
Ask18.55
volume5
Intrest5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
59
59
Last Price17.83Apr 16, 2025
Change
0.080.45%
Bid17.15
Ask19.35
volume3
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest15397
Strike
60
60
Last Price20.4Apr 16, 2025
Change
1.759.38%
Bid18.15
Ask20.1
volume700
Intrest459
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2952
Strike
62.5
62.5
Last Price21.9Apr 15, 2025
Change
00%
Bid20.85
Ask23.45
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest16176
Strike
65
65
Last Price24.9Apr 10, 2025
Change
00%
Bid23.5
Ask25.1
volume0
Intrest0
Last Price0.06Apr 16, 2025
Change
0.0120%
Bid-
Ask0.01
volume8
Intrest1631
Strike
67.5
67.5
Last Price23.45Mar 28, 2025
Change
00%
Bid25.95
Ask28.25
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest8972
Strike
70
70
Last Price23.4Mar 27, 2025
Change
00%
Bid28.5
Ask31.2
volume0
Intrest1
Last Price0.04Apr 16, 2025
Change
0.0660%
Bid-
Ask0.1
volume7
Intrest9148
Strike
72.5
72.5
Last Price32.07Apr 16, 2025
Change
12.5264.04%
Bid31.9
Ask32.65
volume1
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15882
Strike
75
75
Last Price34.43Apr 16, 2025
Change
0.160.47%
Bid34.85
Ask35.2
volume1
Intrest0
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest3742
Strike
77.5
77.5
Last Price36.76Apr 14, 2025
Change
00%
Bid37.3
Ask37.7
volume0
Intrest4
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1044
Strike
80
80
Last Price15.3Feb 14, 2025
Change
00%
Bid39.6
Ask40.2
volume0
Intrest0
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest127
Strike
85
85
Last Price18Jan 27, 2025
Change
00%
Bid44.4
Ask45.3
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3162
Strike
90
90
Last Price48.77Apr 10, 2025
Change
00%
Bid49.75
Ask50.3
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest178
Strike
95
95
Last Price53.76Apr 10, 2025
Change
00%
Bid54.6
Ask55.2
volume0
Intrest0
Last Price0.06Feb 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid59.7
Ask60.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved