DAL option chain Delta Air Lines, Inc.
Cboe delayed options data · के अनुसार 18:41 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 ±16.1% (65.94–91.19) · ATM IV 37.4% · P/C open interest 1.28
| 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 | |
| 37.40 | 40.00 | 771 | 0.99 | 0.0009 | 0.000 | 40 | 0.0100 | 0.1000 | 1 | 2,787 | 54.8% | -0.01 | 0.0010 | -0.002 | ||
| 34.15 | 37.55 | 72 | 0.99 | 0.0014 | 0.000 | 43 | 0.0100 | 0.0900 | 696 | 48.9% | -0.01 | 0.0014 | -0.003 | |||
| 32.85 | 34.55 | 1 | 186 | 0.98 | 0.0017 | 0.000 | 45 | 0.0700 | 0.2000 | 837 | 52.4% | -0.02 | 0.0018 | -0.004 | ||
| 30.60 | 33.00 | 97 | 0.98 | 0.0022 | 0.000 | 47 | 0.1100 | 0.2300 | 519 | 50.6% | -0.02 | 0.0022 | -0.005 | |||
| 28.15 | 29.85 | 1 | 625 | 0.97 | 0.0032 | 0.000 | 50 | 0.2000 | 0.3100 | 1,233 | 48.7% | -0.03 | 0.0032 | -0.006 | ||
| 25.80 | 27.45 | 565 | 36.9% | 0.96 | 0.0042 | 0.000 | 52.5 | 0.2500 | 0.4100 | 1,087 | 46.6% | -0.04 | 0.0043 | -0.008 | ||
| 23.35 | 25.05 | 650 | 35.4% | 0.95 | 0.0056 | -0.003 | 55 | 0.3700 | 0.5500 | 2,398 | 45.2% | -0.05 | 0.0056 | -0.009 | ||
| 21.05 | 22.80 | 1 | 192 | 37.6% | 0.93 | 0.0072 | -0.005 | 57.5 | 0.5200 | 0.7300 | 732 | 43.9% | -0.07 | 0.0073 | -0.011 | |
| 18.95 | 20.60 | 646 | 39.5% | 0.91 | 0.0091 | -0.008 | 60 | 0.7700 | 0.9700 | 1,428 | 43.0% | -0.09 | 0.0092 | -0.014 | ||
| 16.75 | 18.45 | 429 | 39.0% | 0.88 | 0.0114 | -0.011 | 62.5 | 1.04 | 1.29 | 1,465 | 41.8% | -0.12 | 0.0115 | -0.016 | ||
| 14.65 | 16.35 | 402 | 38.3% | 0.85 | 0.0138 | -0.015 | 65 | 1.44 | 1.62 | 1 | 1,336 | 40.6% | -0.16 | 0.0140 | -0.019 | |
| 12.85 | 14.35 | 1,296 | 38.5% | 0.81 | 0.0163 | -0.018 | 67.5 | 1.93 | 2.07 | 1,605 | 39.6% | -0.20 | 0.0166 | -0.022 | ||
| 11.60 | 12.10 | 9 | 935 | 38.8% | 0.76 | 0.0188 | -0.021 | 70 | 2.54 | 2.71 | 1,305 | 38.9% | -0.24 | 0.0192 | -0.024 | |
| 9.45 | 10.65 | 749 | 37.6% | 0.71 | 0.0212 | -0.024 | 72.5 | 3.30 | 3.50 | 2,065 | 38.4% | -0.30 | 0.0217 | -0.026 | ||
| 7.95 | 9.05 | 3,048 | 37.2% | 0.65 | 0.0230 | -0.026 | 75 | 4.30 | 4.45 | 41 | 2,450 | 38.2% | -0.36 | 0.0237 | -0.028 | |
| 6.75 | 7.55 | 1 | 725 | 37.1% | 0.59 | 0.0244 | -0.027 | 77.5 | 5.35 | 5.60 | 879 | 37.8% | -0.42 | 0.0252 | -0.029 | |
| 5.80 | 6.10 | 7 | 1,007 | 36.9% | 0.53 | 0.0252 | -0.028 | 80 | 6.60 | 6.95 | 15 | 1,594 | 37.7% | -0.48 | 0.0261 | -0.029 |
| 4.75 | 5.05 | 696 | 36.8% | 0.46 | 0.0253 | -0.028 | 82.5 | 8.00 | 8.45 | 486 | 37.6% | -0.55 | 0.0263 | -0.028 | ||
| 3.80 | 4.15 | 1 | 1,090 | 36.5% | 0.40 | 0.0248 | -0.027 | 85 | 9.55 | 10.00 | 365 | 37.1% | -0.61 | 0.0258 | -0.027 | |
| 2.93 | 3.50 | 254 | 36.4% | 0.35 | 0.0238 | -0.026 | 87.5 | 11.15 | 11.80 | 139 | 36.7% | -0.67 | 0.0248 | -0.025 | ||
| 2.50 | 2.67 | 6 | 1,738 | 36.4% | 0.30 | 0.0224 | -0.024 | 90 | 13.05 | 13.65 | 8 | 741 | 36.7% | -0.72 | 0.0234 | -0.022 |
| 1.96 | 2.15 | 10 | 324 | 36.3% | 0.25 | 0.0206 | -0.022 | 92.5 | 14.80 | 16.30 | 193 | 38.2% | -0.77 | 0.0215 | -0.020 | |
| 1.58 | 1.71 | 55 | 2,637 | 36.4% | 0.21 | 0.0186 | -0.020 | 95 | 17.10 | 18.35 | 686 | 39.1% | -0.82 | 0.0196 | -0.017 | |
| 1.23 | 1.54 | 4 | 402 | 37.2% | 0.17 | 0.0166 | -0.018 | 97.5 | 19.20 | 20.00 | 10 | 99 | 36.4% | -0.85 | 0.0178 | -0.014 |
| 0.8800 | 1.10 | 4 | 2,736 | 36.1% | 0.14 | 0.0146 | -0.016 | 100 | 21.35 | 22.80 | 79 | 39.1% | -0.88 | 0.0162 | -0.012 | |
| 0.5200 | 0.7400 | 1,492 | 36.7% | 0.10 | 0.0111 | -0.013 | 105 | 26.05 | 27.50 | 9 | 40.6% | -0.93 | 0.0130 | -0.008 | ||
| 0.2000 | 0.5300 | 2 | 753 | 36.5% | 0.07 | 0.0084 | -0.010 | 110 | 30.45 | 33.05 | 36 | 45.0% | -0.97 | 0.0136 | -0.003 | |
| 0.0200 | 0.5500 | 823 | 38.5% | 0.05 | 0.0063 | -0.008 | 115 | 35.25 | 38.00 | 47.2% | -1.00 | 0.0031 | -0.017 | |||
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 — 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