OPTION CHAIN FOR DELTA AIR LINES INC.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires February 10, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 19.25 | 0.00 | 4.00 | 19.50 | 19.70 | 20.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
quote | 17.75 | -0.10 | 3.00 | 17.55 | 17.80 | 3.00 | 22.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.06 | 1.00 |
quote | 16.15 | -0.60 | 1.00 | 16.55 | 16.80 | 4.00 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | |
quote | 0.00 | 0.00 | 0.00 | 15.55 | 15.75 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.06 | ||
quote | 14.55 | 1.85 | 2.00 | 14.50 | 14.70 | 5.00 | 25.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 3.00 |
quote | 12.95 | 0.00 | 0.00 | 13.50 | 13.70 | 4.00 | 26.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 72.00 |
quote | 12.15 | 0.00 | 0.00 | 12.55 | 12.75 | 7.00 | 27.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.03 | 199.00 |
quote | 10.95 | 0.00 | 0.00 | 11.50 | 11.70 | 8.00 | 28.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 104.00 |
quote | 10.60 | 0.00 | 0.00 | 10.55 | 10.75 | 2.00 | 29.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 37.00 |
quote | 9.55 | -0.25 | 5.00 | 9.50 | 9.75 | 14.00 | 30.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.03 | 25.00 |
quote | 8.25 | -0.08 | 1.00 | 8.55 | 8.70 | 12.00 | 31.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 262.00 |
quote | 7.25 | 0.53 | 2.00 | 7.55 | 7.75 | 10.00 | 32.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 160.00 |
quote | 6.60 | -0.55 | 1.00 | 6.45 | 6.75 | 29.00 | 33.00 | quote | 0.01 | 0.00 | 266.00 | 0.00 | 0.01 | 555.00 |
quote | 6.30 | 0.70 | 4.00 | 6.05 | 6.20 | 4.00 | 33.50 | quote | 0.02 | 0.00 | 1.00 | 0.00 | 0.03 | 36.00 |
quote | 5.00 | -0.66 | 13.00 | 5.55 | 5.75 | 94.00 | 34.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.02 | 81.00 |
quote | 5.10 | 0.00 | 12.00 | 5.00 | 5.25 | 11.00 | 34.50 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 81.00 |
quote | 4.55 | -0.09 | 4.00 | 4.55 | 4.75 | 68.00 | 35.00 | quote | 0.01 | -0.02 | 2.00 | 0.00 | 0.01 | 2,340 |
quote | 3.92 | -0.28 | 5.00 | 4.05 | 4.20 | 16.00 | 35.50 | quote | 0.01 | -0.02 | 30.00 | 0.00 | 0.02 | 246.00 |
quote | 3.25 | -0.42 | 3.00 | 3.55 | 3.75 | 66.00 | 36.00 | quote | 0.02 | 0.00 | 213.00 | 0.01 | 0.02 | 438.00 |
quote | 2.46 | -0.88 | 5.00 | 3.00 | 3.25 | 21.00 | 36.50 | quote | 0.02 | -0.01 | 29.00 | 0.01 | 0.03 | 375.00 |
quote | 2.72 | 0.05 | 24.00 | 2.54 | 2.77 | 556.00 | 37.00 | quote | 0.03 | 0.00 | 24.00 | 0.02 | 0.03 | 1,748 |
quote | 2.10 | -0.08 | 18.00 | 2.11 | 2.23 | 50.00 | 37.50 | quote | 0.04 | -0.01 | 136.00 | 0.03 | 0.05 | 746.00 |
quote | 1.58 | -0.05 | 32.00 | 1.63 | 1.81 | 227.00 | 38.00 | quote | 0.06 | -0.05 | 2,710 | 0.05 | 0.07 | 1,521 |
quote | 1.31 | 0.03 | 175.00 | 1.19 | 1.37 | 242.00 | 38.50 | quote | 0.13 | -0.02 | 285.00 | 0.10 | 0.13 | 927.00 |
quote | 0.96 | 0.03 | 409.00 | 0.82 | 0.92 | 1,045 | 39.00 | quote | 0.23 | -0.05 | 4,033 | 0.23 | 0.24 | 3,056 |
quote | 0.60 | -0.03 | 333.00 | 0.50 | 0.56 | 868.00 | 39.50 | quote | 0.40 | -0.05 | 167.00 | 0.38 | 0.42 | 4,203 |
39.59 | Current price as of 2/07/2023 04:00:02 PM | |||||||||||||
quote | 0.30 | -0.08 | 5,313 | 0.27 | 0.30 | 4,436 | 40.00 | quote | 0.67 | -0.03 | 138.00 | 0.64 | 0.69 | 1,035 |
quote | 0.18 | -0.04 | 502.00 | 0.13 | 0.17 | 2,655 | 40.50 | quote | 0.94 | -0.16 | 103.00 | 0.99 | 1.06 | 96.00 |
quote | 0.09 | -0.02 | 1,489 | 0.06 | 0.08 | 2,869 | 41.00 | quote | 1.69 | 0.08 | 100.00 | 1.31 | 1.51 | 102.00 |
quote | 0.04 | -0.03 | 37.00 | 0.02 | 0.05 | 293.00 | 41.50 | quote | 2.15 | 0.33 | 9.00 | 1.75 | 1.97 | 12.00 |
quote | 0.02 | -0.02 | 180.00 | 0.01 | 0.03 | 322.00 | 42.00 | quote | 2.51 | 0.08 | 20.00 | 2.23 | 2.47 | 16.00 |
quote | 0.03 | -0.02 | 43.00 | 0.00 | 0.01 | 143.00 | 42.50 | quote | 2.97 | 0.02 | 7.00 | 2.79 | 2.99 | 23.00 |
quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.01 | 266.00 | 43.00 | quote | 3.60 | 0.96 | 4.00 | 3.30 | 3.55 | 9.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 43.50 | quote | 4.55 | 0.00 | 0.00 | 3.75 | 3.95 | 1.00 | |
quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 51.00 | 44.00 | quote | 5.25 | 1.41 | 5.00 | 4.30 | 4.50 | 3.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 44.50 | quote | 5.00 | -0.25 | 1.00 | 4.80 | 5.00 | 1.00 | |
quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.01 | 102.00 | 45.00 | quote | 5.50 | -0.25 | 3.00 | 5.30 | 5.50 | 6.00 |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 37.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 6.30 | 6.50 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 47.00 | quote | 7.50 | 0.10 | 6.00 | 7.30 | 7.50 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | 48.00 | quote | 8.50 | 0.20 | 1.00 | 8.30 | 8.50 | 13.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 49.00 | quote | 9.30 | 0.00 | 2.00 | 9.30 | 9.50 | 2.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 10.30 | 10.50 | ||
CALLS | PUTS | |||||||||||||
Expires February 17, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 18.95 | 0.00 | 0.00 | 19.55 | 19.75 | 39.00 | 20.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 34.00 |
quote | 18.75 | 0.85 | 10.00 | 18.55 | 18.80 | 27.00 | 21.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 |
quote | 17.80 | 0.20 | 2.00 | 17.55 | 17.75 | 17.00 | 22.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 45.00 |
quote | 16.60 | 0.35 | 2.00 | 16.50 | 16.75 | 15.00 | 23.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 59.00 |
quote | 15.60 | 0.00 | 0.00 | 15.50 | 15.75 | 41.00 | 24.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 125.00 |
quote | 14.49 | -0.31 | 7.00 | 14.50 | 14.75 | 40.00 | 25.00 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 814.00 |
quote | 13.15 | -0.50 | 2.00 | 13.50 | 13.80 | 42.00 | 26.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 933.00 |
quote | 12.80 | 0.05 | 5.00 | 12.55 | 12.75 | 29.00 | 27.00 | quote | 0.01 | -0.01 | 89.00 | 0.00 | 0.01 | 252.00 |
quote | 11.65 | 0.45 | 3.00 | 11.55 | 11.75 | 144.00 | 28.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 266.00 |
quote | 10.30 | 0.00 | 0.00 | 10.50 | 10.75 | 33.00 | 29.00 | quote | 0.02 | 0.00 | 0.00 | 0.01 | 0.02 | 500.00 |
quote | 8.95 | -1.05 | 2.00 | 9.55 | 9.75 | 107.00 | 30.00 | quote | 0.02 | 0.00 | 6.00 | 0.01 | 0.02 | 2,659 |
quote | 9.39 | 0.00 | 0.00 | 8.55 | 8.80 | 52.00 | 31.00 | quote | 0.01 | -0.01 | 60.00 | 0.01 | 0.02 | 2,573 |
quote | 7.60 | -0.35 | 1.00 | 7.60 | 7.80 | 268.00 | 32.00 | quote | 0.02 | -0.01 | 15.00 | 0.01 | 0.03 | 1,139 |
quote | 5.92 | 0.00 | 0.00 | 6.60 | 6.75 | 2,410 | 33.00 | quote | 0.04 | 0.01 | 91.00 | 0.02 | 0.03 | 2,459 |
quote | 5.40 | 0.00 | 0.00 | 6.05 | 6.25 | 1.00 | 33.50 | quote | 0.03 | -0.05 | 5.00 | 0.02 | 0.03 | 31.00 |
quote | 5.30 | -0.28 | 4.00 | 5.60 | 5.75 | 1,197 | 34.00 | quote | 0.05 | 0.02 | 1.00 | 0.02 | 0.04 | 5,943 |
quote | 4.64 | 0.00 | 0.00 | 5.10 | 5.30 | 7.00 | 34.50 | quote | 0.05 | 0.00 | 103.00 | 0.03 | 0.04 | 125.00 |
quote | 4.61 | -0.07 | 10.00 | 4.65 | 4.80 | 3,870 | 35.00 | quote | 0.04 | -0.02 | 73.00 | 0.04 | 0.05 | 4,122 |
quote | 3.75 | -0.48 | 1.00 | 4.15 | 4.30 | 25.00 | 35.50 | quote | 0.08 | 0.01 | 10.00 | 0.05 | 0.06 | 168.00 |
quote | 3.60 | -0.15 | 4.00 | 3.65 | 3.80 | 1,038 | 36.00 | quote | 0.08 | -0.01 | 23.00 | 0.07 | 0.08 | 2,530 |
quote | 2.75 | -0.20 | 21.00 | 3.20 | 3.35 | 29.00 | 36.50 | quote | 0.10 | -0.04 | 28.00 | 0.09 | 0.11 | 513.00 |
quote | 2.53 | -0.27 | 27.00 | 2.73 | 2.91 | 3,947 | 37.00 | quote | 0.14 | -0.02 | 53.00 | 0.13 | 0.15 | 3,277 |
quote | 2.40 | -0.11 | 13.00 | 2.30 | 2.43 | 367.00 | 37.50 | quote | 0.19 | -0.03 | 2,063 | 0.18 | 0.21 | 968.00 |
quote | 1.83 | -0.17 | 30.00 | 1.90 | 2.00 | 3,256 | 38.00 | quote | 0.31 | 0.00 | 457.00 | 0.26 | 0.30 | 4,742 |
quote | 1.58 | -0.02 | 28.00 | 1.51 | 1.61 | 514.00 | 38.50 | quote | 0.40 | -0.06 | 147.00 | 0.37 | 0.41 | 1,097 |
quote | 1.25 | 0.02 | 372.00 | 1.16 | 1.24 | 2,693 | 39.00 | quote | 0.52 | -0.07 | 233.00 | 0.54 | 0.57 | 2,447 |
quote | 0.93 | 0.00 | 222.00 | 0.88 | 0.93 | 1,658 | 39.50 | quote | 0.70 | -0.07 | 202.00 | 0.72 | 0.77 | 1,359 |
39.59 | Current price as of 2/07/2023 04:00:02 PM | |||||||||||||
quote | 0.65 | -0.08 | 1,007 | 0.63 | 0.67 | 7,655 | 40.00 | quote | 0.96 | -0.06 | 60.00 | 0.96 | 1.02 | 918.00 |
quote | 0.46 | -0.04 | 210.00 | 0.43 | 0.47 | 2,563 | 40.50 | quote | 1.20 | -0.18 | 71.00 | 1.27 | 1.33 | 241.00 |
quote | 0.31 | -0.06 | 221.00 | 0.28 | 0.32 | 5,164 | 41.00 | quote | 2.05 | 0.38 | 3.00 | 1.57 | 1.69 | 469.00 |
quote | 0.19 | -0.05 | 39.00 | 0.18 | 0.21 | 591.00 | 41.50 | quote | 2.66 | 0.67 | 3.00 | 1.98 | 2.09 | 14.00 |
quote | 0.12 | -0.02 | 51.00 | 0.11 | 0.14 | 705.00 | 42.00 | quote | 2.63 | 0.52 | 2.00 | 2.40 | 2.54 | 9.00 |
quote | 0.06 | -0.03 | 32.00 | 0.07 | 0.09 | 235.00 | 42.50 | quote | 3.55 | 0.79 | 2.00 | 2.85 | 3.05 | 10.00 |
quote | 0.05 | -0.02 | 11.00 | 0.05 | 0.06 | 453.00 | 43.00 | quote | 3.80 | 0.30 | 1.00 | 3.35 | 3.50 | 8.00 |
quote | 0.05 | -0.04 | 1.00 | 0.03 | 0.04 | 15.00 | 43.50 | quote | 4.35 | 0.00 | 0.00 | 3.80 | 3.95 | 4.00 |
quote | 0.03 | -0.01 | 20.00 | 0.02 | 0.03 | 62.00 | 44.00 | quote | 4.30 | -1.15 | 10.00 | 4.30 | 4.45 | 8.00 |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 40.00 | 44.50 | quote | 4.90 | 0.00 | 0.00 | 4.70 | 5.00 | 5.00 |
quote | 0.01 | -0.01 | 7.00 | 0.01 | 0.02 | 1,789 | 45.00 | quote | 6.10 | 1.10 | 1.00 | 5.30 | 5.50 | 12.00 |
quote | 45.50 | quote | ||||||||||||
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 7.00 | 46.00 | quote | 7.25 | 0.15 | 1.00 | 6.30 | 6.50 | 5.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 47.00 | quote | 7.75 | 0.00 | 0.00 | 7.30 | 7.50 | 4.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 8.25 | 8.45 | ||
quote | 49.00 | quote | ||||||||||||
quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 320.00 | 50.00 | quote | 10.55 | 0.25 | 4.00 | 10.30 | 10.50 | 30.00 |
CALLS | PUTS | |||||||||||||
Expires February 24, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 0.00 | 0.00 | 0.00 | 19.50 | 19.80 | 20.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 15.55 | 15.85 | 24.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 244.00 | |
quote | 14.90 | 1.10 | 1.00 | 14.55 | 14.85 | 3.00 | 25.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 |
quote | 12.80 | 0.00 | 1.00 | 13.55 | 13.85 | 26.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 16.00 | |
quote | 0.00 | 0.00 | 0.00 | 12.55 | 12.85 | 27.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.03 | 60.00 | |
quote | 11.25 | 0.00 | 0.00 | 11.50 | 11.80 | 5.00 | 28.00 | quote | 0.02 | -0.06 | 4.00 | 0.00 | 0.03 | 50.00 |
quote | 10.75 | 1.10 | 3.00 | 10.55 | 10.80 | 3.00 | 29.00 | quote | 0.02 | -0.07 | 40.00 | 0.00 | 0.03 | 123.00 |
quote | 8.31 | 0.00 | 0.00 | 9.50 | 9.80 | 2.00 | 30.00 | quote | 0.03 | 0.00 | 0.00 | 0.01 | 0.03 | 38.00 |
quote | 0.00 | 0.00 | 0.00 | 8.60 | 8.85 | 31.00 | quote | 0.03 | 0.00 | 0.00 | 0.02 | 0.03 | 72.00 | |
quote | 7.85 | 0.55 | 1.00 | 7.60 | 7.85 | 7.00 | 32.00 | quote | 0.04 | -0.01 | 10.00 | 0.03 | 0.04 | 132.00 |
quote | 6.60 | 0.00 | 0.00 | 6.65 | 6.85 | 6.00 | 33.00 | quote | 0.05 | -0.02 | 57.00 | 0.04 | 0.05 | 119.00 |
quote | 5.60 | 0.00 | 0.00 | 5.55 | 5.90 | 6.00 | 34.00 | quote | 0.07 | -0.01 | 3.00 | 0.06 | 0.07 | 654.00 |
quote | 34.50 | quote | ||||||||||||
quote | 4.40 | -0.33 | 1.00 | 4.65 | 4.95 | 75.00 | 35.00 | quote | 0.10 | -0.03 | 9.00 | 0.09 | 0.10 | 441.00 |
quote | 35.50 | quote | ||||||||||||
quote | 3.50 | -0.10 | 2.00 | 3.75 | 3.95 | 65.00 | 36.00 | quote | 0.20 | 0.01 | 2.00 | 0.14 | 0.16 | 618.00 |
quote | 36.50 | quote | ||||||||||||
quote | 2.93 | -0.03 | 3.00 | 2.89 | 3.05 | 94.00 | 37.00 | quote | 0.35 | 0.08 | 16.00 | 0.23 | 0.28 | 363.00 |
quote | 37.50 | quote | ||||||||||||
quote | 1.82 | -0.34 | 2.00 | 2.06 | 2.21 | 217.00 | 38.00 | quote | 0.45 | 0.00 | 18.00 | 0.40 | 0.45 | 184.00 |
quote | 38.50 | quote | ||||||||||||
quote | 1.23 | -0.31 | 277.00 | 1.35 | 1.46 | 808.00 | 39.00 | quote | 0.71 | -0.10 | 17.00 | 0.67 | 0.76 | 132.00 |
quote | 39.50 | quote | ||||||||||||
39.59 | Current price as of 2/07/2023 04:00:02 PM | |||||||||||||
quote | 0.83 | -0.07 | 73.00 | 0.81 | 0.88 | 692.00 | 40.00 | quote | 1.16 | -0.03 | 5.00 | 1.12 | 1.19 | 167.00 |
quote | 40.50 | quote | ||||||||||||
quote | 0.42 | -0.09 | 30.00 | 0.41 | 0.48 | 532.00 | 41.00 | quote | 1.95 | -0.76 | 1.00 | 1.68 | 1.83 | 17.00 |
quote | 41.50 | quote | ||||||||||||
quote | 0.19 | -0.07 | 19.00 | 0.19 | 0.23 | 476.00 | 42.00 | quote | 3.35 | 0.00 | 0.00 | 2.44 | 2.64 | 11.00 |
quote | 42.50 | quote | ||||||||||||
quote | 0.11 | 0.00 | 13.00 | 0.09 | 0.12 | 205.00 | 43.00 | quote | 4.60 | 0.00 | 0.00 | 3.35 | 3.50 | 9.00 |
quote | 43.50 | quote | ||||||||||||
quote | 0.05 | 0.01 | 2.00 | 0.03 | 0.06 | 609.00 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.60 | |
quote | 44.50 | quote | ||||||||||||
quote | 0.04 | 0.00 | 20.00 | 0.02 | 0.04 | 371.00 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 5.30 | 5.55 | |
quote | 45.50 | quote | ||||||||||||
quote | 0.02 | -0.01 | 6.00 | 0.02 | 0.03 | 21.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 6.25 | 6.50 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.03 | 13.00 | 47.00 | quote | 0.00 | 0.00 | 0.00 | 7.25 | 7.55 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.04 | 48.00 | quote | 0.00 | 0.00 | 0.00 | 8.25 | 8.55 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 49.00 | quote | 0.00 | 0.00 | 0.00 | 9.25 | 9.50 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 50.00 | quote | 10.70 | 0.00 | 1.00 | 10.20 | 10.50 | ||