Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
DAL 82.64
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
94 contracts
65 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 3 | 3 | - | - | 30.65 | 34.40 | $50.00 | 0.00 | 1.23 | - | - | 0 | 0 |
| 1 | 1 | - | - | 25.65 | 28.75 | $55.00 | 0.00 | 2.06 | - | - | 0 | 0 |
| 5 | 5 | - | - | 20.70 | 23.50 | $60.00 | 0.00 | 1.22 | - | - | 11 | 15 |
| 37 | 11 | - | - | 16.70 | 17.90 | $65.00 | 0.00 | 0.44 | 107% | -0.01 | 2 | 31 |
| 10 | 5 | - | - | 14.85 | 17.25 | $66.00 | 0.00 | 0.61 | 95% | -0.01 | 3 | 23 |
| 0 | 4 | - | - | 14.35 | 16.35 | $67.00 | 0.00 | 0.55 | 96% | -0.02 | 9 | 20 |
| 0 | 16 | - | - | 13.50 | 15.60 | $68.00 | 0.00 | 0.07 | 82% | -0.01 | 1 | 48 |
| 21 | 16 | - | - | 12.50 | 14.60 | $69.00 | 0.00 | 0.03 | 82% | -0.02 | 25 | 65 |
| 9 | 1 | - | - | 11.25 | 12.95 | $70.00 | 0.00 | 0.07 | 72% | -0.01 | 3 | 121 |
| 0 | 0 | - | - | 9.85 | 11.95 | $71.00 | 0.00 | 0.03 | 73% | -0.02 | 1 | 24 |
| 0 | 0 | - | - | 8.70 | 11.50 | $72.00 | 0.00 | 0.03 | 73% | -0.03 | 14 | 86 |
| 0 | 3 | - | - | 8.50 | 9.95 | $73.00 | 0.00 | 0.01 | 51% | -0.01 | 137 | 205 |
| 7 | 1 | - | - | 7.55 | 9.65 | $74.00 | 0.01 | 0.03 | 48% | -0.01 | 58 | 451 |
| 18 | 11 | 0.98 | 47% | 7.10 | 8.30 | $75.00 | 0.03 | 0.05 | 48% | -0.02 | 54 | 307 |
| 17 | 2 | - | - | 6.10 | 7.10 | $76.00 | 0.04 | 0.07 | 44% | -0.03 | 23 | 383 |
| 189 | 39 | 0.94 | 45% | 4.60 | 6.95 | $77.00 | 0.06 | 0.10 | 41% | -0.05 | 2,095 | 1,650 |
| 237 | 6 | 0.95 | 33% | 4.25 | 5.20 | $78.00 | 0.10 | 0.17 | 40% | -0.08 | 322 | 214 |
| 130 | 44 | - | - | 2.48 | 4.50 | $79.00 | 0.21 | 0.31 | 40% | -0.14 | 528 | 294 |
| 769 | 511 | 0.79 | 40% | 3.00 | 3.20 | $80.00 | 0.41 | 0.49 | 41% | -0.22 | 324 | 250 |
| 1,587 | 762 | 0.69 | 39% | 2.27 | 2.46 | $81.00 | 0.66 | 0.79 | 40% | -0.31 | 176 | 182 |
| 8,810 | 3,730 | 0.59 | 39% | 1.66 | 1.79 | $82.00 | 1.00 | 1.21 | 40% | -0.42 | 42 | 71 |
| 756 | 758 | 0.47 | 39% | 1.16 | 1.28 | $83.00 | 1.54 | 1.70 | 41% | -0.53 | 102 | 74 |
| 6,497 | 825 | 0.36 | 39% | 0.78 | 0.87 | $84.00 | 2.09 | 2.36 | 42% | -0.64 | 5 | 33 |
| 410 | 1,674 | 0.26 | 39% | 0.49 | 0.58 | $85.00 | 2.05 | 3.75 | 40% | -0.74 | 45 | 46 |
| 164 | 5,310 | 0.18 | 39% | 0.30 | 0.36 | $86.00 | 3.45 | 5.35 | 66% | -0.70 | 2 | 11 |
| 93 | 114 | 0.12 | 41% | 0.18 | 0.26 | $87.00 | 4.20 | 6.10 | 67% | -0.76 | 4 | 24 |
| 239 | 54 | 0.08 | 41% | 0.08 | 0.16 | $88.00 | 5.00 | 6.80 | 63% | -0.81 | 2 | 92 |
| 81 | 19 | 0.05 | 41% | 0.03 | 0.11 | $89.00 | 5.90 | 7.60 | 64% | -0.86 | 1 | 11 |
| 152 | 242 | 0.03 | 43% | 0.03 | 0.06 | $90.00 | 7.05 | 9.40 | 91% | -0.80 | 2 | 32 |
| 52 | 26 | 0.04 | 50% | 0.00 | 0.12 | $91.00 | 8.00 | 10.40 | 97% | -0.81 | 10 | 0 |
| 191 | 3 | 0.02 | 49% | 0.00 | 0.03 | $92.00 | 8.80 | 11.40 | 100% | -0.83 | 4 | 0 |
| 54 | 26 | 0.02 | 51% | 0.00 | 0.09 | $93.00 | 9.90 | 12.40 | 108% | -0.83 | 0 | 0 |
| 51 | 18 | 0.02 | 60% | 0.00 | 0.09 | $94.00 | 10.55 | 13.30 | 104% | -0.87 | 6 | 0 |
| 92 | 3 | 0.02 | 63% | 0.01 | 0.07 | $95.00 | 12.10 | 14.40 | 126% | -0.84 | 6 | 0 |
| 327 | 1 | 0.01 | 64% | 0.00 | 0.04 | $96.00 | 13.00 | 15.40 | 130% | -0.85 | 0 | 0 |
| 55 | 5 | 0.02 | 70% | 0.00 | 0.09 | $97.00 | 14.00 | 16.40 | 136% | -0.85 | 3 | 0 |
| 77 | 17 | 0.01 | 73% | 0.00 | 0.06 | $98.00 | 14.90 | 17.40 | 139% | -0.86 | 0 | 0 |
| 35 | 2 | 0.01 | 76% | 0.00 | 0.12 | $99.00 | 15.90 | 18.40 | 144% | -0.87 | 0 | 0 |
| 191 | 34 | 0.01 | 73% | 0.00 | 0.02 | $100.00 | 16.85 | 19.15 | 140% | -0.89 | 0 | 0 |
| 168 | 30 | 0.01 | 83% | 0.00 | 0.05 | $101.00 | 18.10 | 20.40 | 160% | -0.86 | 0 | 0 |
| 22 | 11 | 0.01 | 86% | 0.00 | 0.09 | $102.00 | 18.60 | 21.40 | 150% | -0.89 | 0 | 0 |
| 2 | 2 | 0.07 | 136% | 0.00 | 0.09 | $103.00 | 20.00 | 22.40 | 167% | -0.87 | 1 | 0 |
| 1 | 1 | 0.09 | 151% | 0.00 | 1.08 | $104.00 | 21.00 | 23.40 | 172% | -0.88 | 0 | 0 |
| 0 | 0 | 0.04 | 124% | 0.00 | 1.43 | $105.00 | 22.00 | 24.40 | 177% | -0.88 | 0 | 0 |
| 1 | 1 | 0.07 | 150% | 0.00 | 2.08 | $106.00 | 23.05 | 25.40 | 183% | -0.88 | 0 | 0 |
| 0 | 0 | 0.06 | 166% | 0.00 | 15.00 | $110.00 | 26.90 | 28.70 | 174% | -0.93 | 0 | 0 |
| 0 | 0 | 0.06 | 191% | 0.00 | 2.13 | $115.00 | 32.10 | 34.40 | 226% | -0.90 | 0 | 0 |