DAL option chain Delta Air Lines, Inc.
Cboe delayed options data · के अनुसार 09:41 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±6.5% (73.11–83.25) · ATM IV 32.3% · P/C open interest 0.84
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 27.35 | 29.45 | 83.6% | 1.00 | 0.0008 | 0.000 | 50 | 0 | 0.0500 | 72.8% | -0.00 | 0.0008 | -0.003 | ||||
| 22.15 | 24.60 | 60.8% | 0.99 | 0.0015 | -0.001 | 55 | 0 | 0.9500 | 95.3% | -0.01 | 0.0015 | -0.004 | ||||
| 16.85 | 19.85 | 0.99 | 0.0033 | -0.004 | 60 | 0 | 1.14 | 5 | 79.6% | -0.01 | 0.0034 | -0.006 | ||||
| 12.70 | 14.70 | 52.6% | 0.97 | 0.0085 | -0.010 | 65 | 0 | 0.4400 | 3 | 48.0% | -0.03 | 0.0086 | -0.011 | |||
| 7.95 | 9.90 | 3 | 41.5% | 0.91 | 0.0241 | -0.024 | 70 | 0.2100 | 0.4900 | 1 | 17 | 36.4% | -0.10 | 0.0243 | -0.025 | |
| 6.15 | 8.00 | 37.1% | 0.85 | 0.0348 | -0.034 | 72 | 0.4500 | 0.8500 | 60 | 36.4% | -0.15 | 0.0352 | -0.035 | |||
| 5.30 | 6.75 | 32.2% | 0.81 | 0.0405 | -0.039 | 73 | 0.7000 | 1.01 | 11 | 32 | 36.3% | -0.19 | 0.0410 | -0.040 | ||
| 4.75 | 5.70 | 31.7% | 0.76 | 0.0461 | -0.044 | 74 | 0.8900 | 1.25 | 5 | 53 | 35.6% | -0.24 | 0.0466 | -0.045 | ||
| 4.25 | 5.45 | 36.9% | 0.71 | 0.0512 | -0.049 | 75 | 1.16 | 1.51 | 2 | 107 | 35.1% | -0.29 | 0.0518 | -0.050 | ||
| 3.65 | 5.20 | 16 | 39.9% | 0.66 | 0.0555 | -0.052 | 76 | 1.29 | 1.99 | 4 | 88 | 34.5% | -0.34 | 0.0562 | -0.053 | |
| 3.15 | 4.55 | 2 | 66 | 39.9% | 0.60 | 0.0588 | -0.055 | 77 | 1.87 | 2.12 | 1 | 30 | 33.8% | -0.40 | 0.0596 | -0.056 |
| 2.29 | 2.92 | 29 | 11 | 30.6% | 0.54 | 0.0608 | -0.056 | 78 | 2.32 | 2.62 | 1 | 34 | 33.9% | -0.46 | 0.0617 | -0.057 |
| 2.09 | 2.52 | 2 | 32.9% | 0.48 | 0.0614 | -0.056 | 79 | 2.63 | 3.25 | 5 | 37 | 33.1% | -0.53 | 0.0625 | -0.057 | |
| 1.55 | 2.21 | 29 | 56 | 32.8% | 0.42 | 0.0605 | -0.055 | 80 | 2.29 | 4.85 | 3 | 60 | 33.7% | -0.59 | 0.0617 | -0.056 |
| 1.25 | 1.60 | 24 | 86 | 31.5% | 0.36 | 0.0582 | -0.053 | 81 | 3.65 | 4.40 | 20 | 31.1% | -0.65 | 0.0596 | -0.054 | |
| 0.9200 | 1.28 | 6 | 69 | 31.1% | 0.31 | 0.0547 | -0.049 | 82 | 3.65 | 5.25 | 31 | 26.6% | -0.70 | 0.0563 | -0.050 | |
| 0.8200 | 1.02 | 1 | 33 | 32.1% | 0.26 | 0.0503 | -0.045 | 83 | 5.00 | 6.10 | 9 | 31.9% | -0.75 | 0.0519 | -0.046 | |
| 0.6600 | 0.8000 | 1 | 131 | 32.4% | 0.21 | 0.0453 | -0.041 | 84 | 5.45 | 7.45 | 32 | 33.7% | -0.80 | 0.0469 | -0.042 | |
| 0.3000 | 0.6000 | 3 | 70 | 30.1% | 0.18 | 0.0400 | -0.036 | 85 | 6.80 | 7.75 | 25 | 33.5% | -0.84 | 0.0416 | -0.037 | |
| 0.2000 | 0.9600 | 26 | 39 | 35.8% | 0.14 | 0.0348 | -0.032 | 86 | 7.05 | 9.40 | 5 | 35.4% | -0.87 | 0.0367 | -0.032 | |
| 0 | 0.7900 | 1 | 9 | 34.4% | 0.12 | 0.0298 | -0.027 | 87 | 7.95 | 10.65 | 9 | 14 | 39.9% | -0.90 | 0.0321 | -0.028 |
| 0.0600 | 0.4100 | 61 | 32.4% | 0.09 | 0.0254 | -0.024 | 88 | 9.00 | 10.90 | 88 | 32.7% | -0.93 | 0.0282 | -0.025 | ||
| 0.0500 | 0.5800 | 8 | 24 | 37.3% | 0.08 | 0.0214 | -0.021 | 89 | 9.75 | 11.50 | 84 | -0.95 | 0.0255 | -0.024 | ||
| 0 | 0.4000 | 120 | 35.7% | 0.06 | 0.0181 | -0.018 | 90 | 10.65 | 12.50 | 20 | 97 | -0.96 | 0.0226 | -0.022 | ||
| 0.1000 | 0.1600 | 50 | 34.7% | 0.05 | 0.0153 | -0.015 | 91 | 11.30 | 14.90 | 10 | 45.2% | -0.97 | 0.0186 | -0.019 | ||
| 0.0700 | 0.1600 | 25 | 142 | 35.9% | 0.04 | 0.0130 | -0.014 | 92 | 12.20 | 15.90 | 45.8% | -0.98 | 0.0153 | -0.017 | ||
| 0 | 0.9500 | 7 | 51.4% | 0.04 | 0.0111 | -0.012 | 93 | 12.80 | 16.95 | 43.8% | -0.99 | 0.0105 | -0.014 | |||
| 0 | 0.9500 | 8 | 53.7% | 0.03 | 0.0096 | -0.011 | 94 | 13.95 | 17.85 | 42.8% | -0.99 | 0.0070 | -0.012 | |||
| 0 | 0.9500 | 11 | 55.9% | 0.03 | 0.0083 | -0.010 | 95 | 15.75 | 18.00 | 42.0% | -1.00 | 0.0045 | -0.010 | |||
| 0 | 0.9500 | 11 | 58.1% | 0.02 | 0.0073 | -0.009 | 96 | 16.75 | 19.00 | 43.9% | -1.00 | 0.0030 | -0.010 | |||
| 0 | 0.9500 | 10 | 60.3% | 0.02 | 0.0064 | -0.009 | 97 | 17.75 | 20.00 | 45.7% | -1.00 | 0.0019 | -0.010 | |||
| 0 | 0.6400 | 38 | 57.1% | 0.02 | 0.0057 | -0.008 | 98 | 18.75 | 21.00 | 47.5% | -1.00 | 0.0011 | -0.010 | |||
| 0 | 0.7500 | 6 | 61.1% | 0.02 | 0.0052 | -0.007 | 99 | 19.75 | 22.30 | 59.7% | -1.00 | 0.0005 | -0.010 | |||
| 0 | 0.9500 | 12 | 66.5% | 0.02 | 0.0046 | -0.007 | 100 | 20.75 | 23.00 | 51.0% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.6400 | 19 | 62.9% | 0.01 | 0.0042 | -0.007 | 101 | 21.75 | 24.00 | 52.7% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 1.00 | 1 | 71.4% | 0.01 | 0.0038 | -0.006 | 102 | 22.40 | 25.00 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.9500 | 2 | 72.5% | 0.01 | 0.0035 | -0.006 | 103 | 23.75 | 26.00 | 56.0% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 1.20 | 1 | 78.5% | 0.01 | 0.0032 | -0.006 | 104 | 24.75 | 27.15 | 64.9% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 1.20 | 80.4% | 0.01 | 0.0030 | -0.006 | 105 | 25.75 | 28.00 | 59.3% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 1.00 | 1 | 79.0% | 0.01 | 0.0028 | -0.005 | 106 | 25.95 | 29.30 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 1.00 | 86.1% | 0.01 | 0.0020 | -0.005 | 110 | 30.75 | 33.00 | 67.1% | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.9500 | 93.5% | 0.01 | 0.0015 | -0.004 | 115 | 35.40 | 38.00 | -1.00 | 0.0000 | -0.010 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 25, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs