DAL option chain Delta Air Lines, Inc.
Cboe delayed options data · के अनुसार 06:36 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 ±11.5% (66.19–83.44) · ATM IV 35.5% · P/C ओपन इंटरेस्ट 1.39
| 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 | |
| 35.00 | 39.00 | 62 | 1.00 | 0.0005 | 0.000 | 38 | 0 | 0.6700 | 1,430 | 96.7% | -0.00 | 0.0005 | -0.002 | |||
| 33.70 | 37.05 | 771 | 91.5% | 1.00 | 0.0007 | 0.000 | 40 | 0 | 0.0800 | 2,782 | 65.4% | -0.00 | 0.0007 | -0.002 | ||
| 30.80 | 34.05 | 1 | 71 | 83.6% | 0.99 | 0.0010 | 0.000 | 43 | 0 | 0.0800 | 689 | 58.5% | -0.01 | 0.0010 | -0.002 | |
| 28.70 | 31.30 | 186 | 0.99 | 0.0013 | 0.000 | 45 | 0.0100 | 0.0900 | 836 | 55.7% | -0.01 | 0.0013 | -0.003 | |||
| 26.85 | 30.10 | 97 | 72.8% | 0.99 | 0.0017 | 0.000 | 47 | 0.0300 | 0.3000 | 524 | 61.5% | -0.01 | 0.0017 | -0.004 | ||
| 23.65 | 27.15 | 623 | 61.1% | 0.99 | 0.0026 | -0.002 | 50 | 0.0500 | 0.1100 | 3 | 1,390 | 48.5% | -0.02 | 0.0027 | -0.005 | |
| 22.35 | 23.95 | 568 | 62.2% | 0.98 | 0.0038 | -0.003 | 52.5 | 0.0300 | 0.1600 | 1 | 1,096 | 44.5% | -0.02 | 0.0038 | -0.006 | |
| 19.65 | 22.25 | 650 | 62.2% | 0.97 | 0.0056 | -0.006 | 55 | 0.1300 | 0.4200 | 11 | 2,406 | 47.9% | -0.03 | 0.0056 | -0.008 | |
| 17.55 | 19.15 | 5 | 195 | 52.9% | 0.95 | 0.0080 | -0.009 | 57.5 | 0.2000 | 0.3400 | 1,237 | 42.0% | -0.05 | 0.0081 | -0.011 | |
| 14.80 | 16.40 | 645 | 40.8% | 0.93 | 0.0114 | -0.013 | 60 | 0.3700 | 0.6400 | 17 | 1,539 | 42.5% | -0.08 | 0.0115 | -0.015 | |
| 12.10 | 14.85 | 432 | 41.6% | 0.89 | 0.0156 | -0.017 | 62.5 | 0.6600 | 0.7500 | 13 | 1,598 | 40.2% | -0.11 | 0.0157 | -0.019 | |
| 10.60 | 12.45 | 408 | 42.6% | 0.84 | 0.0203 | -0.022 | 65 | 1.01 | 1.09 | 181 | 1,574 | 39.0% | -0.16 | 0.0206 | -0.024 | |
| 8.95 | 10.50 | 1,293 | 43.0% | 0.78 | 0.0254 | -0.027 | 67.5 | 1.51 | 1.67 | 163 | 1,847 | 38.5% | -0.22 | 0.0258 | -0.029 | |
| 7.10 | 8.30 | 968 | 39.5% | 0.71 | 0.0302 | -0.031 | 70 | 2.00 | 2.36 | 48 | 1,803 | 36.7% | -0.29 | 0.0308 | -0.032 | |
| 5.55 | 6.60 | 1 | 817 | 38.4% | 0.63 | 0.0343 | -0.034 | 72.5 | 3.05 | 3.25 | 44 | 8,963 | 36.8% | -0.38 | 0.0351 | -0.035 |
| 4.25 | 4.55 | 13 | 2,959 | 35.3% | 0.54 | 0.0369 | -0.035 | 75 | 4.10 | 4.35 | 27 | 3,815 | 35.8% | -0.47 | 0.0380 | -0.036 |
| 3.05 | 3.80 | 48 | 759 | 36.2% | 0.45 | 0.0375 | -0.034 | 77.5 | 5.25 | 5.75 | 51 | 1,079 | 34.5% | -0.56 | 0.0389 | -0.035 |
| 2.20 | 2.38 | 87 | 1,778 | 33.9% | 0.36 | 0.0359 | -0.032 | 80 | 7.00 | 7.40 | 13 | 2,154 | 35.0% | -0.66 | 0.0377 | -0.033 |
| 1.53 | 1.83 | 44 | 1,486 | 34.4% | 0.28 | 0.0326 | -0.028 | 82.5 | 8.75 | 9.20 | 2 | 810 | 34.2% | -0.74 | 0.0348 | -0.029 |
| 1.02 | 1.21 | 106 | 4,646 | 33.7% | 0.21 | 0.0280 | -0.024 | 85 | 10.70 | 11.30 | 13 | 727 | 34.1% | -0.82 | 0.0308 | -0.025 |
| 0.4800 | 0.8800 | 39 | 614 | 32.6% | 0.15 | 0.0230 | -0.019 | 87.5 | 11.80 | 13.85 | 224 | -0.88 | 0.0263 | -0.021 | ||
| 0.2400 | 0.6000 | 213 | 2,107 | 32.2% | 0.11 | 0.0182 | -0.015 | 90 | 13.65 | 16.25 | 777 | -0.93 | 0.0219 | -0.017 | ||
| 0.2300 | 0.3700 | 96 | 621 | 33.1% | 0.08 | 0.0140 | -0.012 | 92.5 | 16.00 | 18.45 | 224 | -0.97 | 0.0181 | -0.013 | ||
| 0.1900 | 0.2400 | 25 | 2,761 | 33.9% | 0.05 | 0.0105 | -0.009 | 95 | 19.05 | 21.60 | 689 | -0.99 | 0.0057 | -0.011 | ||
| 0.0300 | 0.3800 | 31 | 510 | 36.5% | 0.04 | 0.0079 | -0.007 | 97.5 | 21.40 | 24.30 | 49 | -1.00 | 0.0000 | -0.011 | ||
| 0.0400 | 0.1600 | 8 | 2,586 | 34.9% | 0.03 | 0.0060 | -0.006 | 100 | 24.05 | 26.60 | 50 | -1.00 | 0.0000 | -0.011 | ||
| 0.0200 | 0.1100 | 96 | 1,460 | 37.4% | 0.02 | 0.0038 | -0.004 | 105 | 28.35 | 32.00 | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.1100 | 34 | 927 | 40.8% | 0.01 | 0.0026 | -0.003 | 110 | 34.05 | 36.60 | -1.00 | 0.0000 | -0.011 | |||
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।
वोलैटिलिटी स्माइल — Dec 18, 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