Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for DAL (DELTA AIR LINES INC.)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 DAL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

49.82 

 DELTA AIR LINES INC.       CHANGE

-0.63 

 HIGH 50.19   LOW 49.53   DIVIDEND DATE 2017-08-21 
 OPEN 50.05   CLOSE 50.45   DIVIDEND AMOUNT 0.30 
 BID 0.00   ASK 0.00   YIELD 2.57 
 VOLUME 4,847,844   SPLIT DATE     DATE/TIME: 2017-11-17 
 OPTION VOLUME 18276   IMPLIED VOLATILITY 0.26   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from October 27, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 DAL  50.56    DAL  Apr 20 '18  50.00  4.03  3.46  6.85%    0.26  5
 DAL  50.56    DAL  Jun 15 '18  50.00  4.60  4.04  7.99%    0.26  7
 DAL  50.56    DAL  Jan 19 '18  50.00  2.84  2.28  4.51%    0.26  2
 DAL  50.56    DAL  Jan 18 '19  50.00  6.47  5.91  11.69%    0.26  14
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 DAL  Jan 18 '19  50.00   C  6.47    DAL  Jan 18 '19  50.00   P  6.35    12.82  0.56
 DAL  Jun 15 '18  50.00   C  4.60    DAL  Jun 15 '18  50.00   P  4.33    8.93  0.56
 DAL  Apr 20 '18  50.00   C  4.03    DAL  Apr 20 '18  50.00   P  3.67    7.70  0.56
 DAL  Mar 16 '18  50.00   C  3.53    DAL  Mar 16 '18  50.00   P  3.25    6.78  0.56
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DAL  Nov 17 '17  52.00   P  2.20    DAL  Nov 17 '17  51.00   P  1.55    0.65  1.00
 DAL  Nov 17 '17  52.00   P  2.20    DAL  Nov 17 '17  50.00   P  1.10    1.10  2.00
 DAL  Nov 17 '17  51.00   P  1.55    DAL  Nov 17 '17  50.00   P  1.10    0.45  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DAL  Nov 17 '17  50.00   C  1.51    DAL  Nov 17 '17  52.00   C  0.62    0.89  2.00
 DAL  Nov 17 '17  50.00   C  1.51    DAL  Nov 17 '17  51.00   C  1.01    0.50  1.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DAL  Nov 17 '17  51.00   C  1.01    DAL  Nov 17 '17  50.00   C  1.51    -0.50  1.00
 DAL  Nov 17 '17  52.00   C  0.62    DAL  Nov 17 '17  50.00   C  1.51    -0.89  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DAL  Nov 17 '17  50.00   P  1.10    DAL  Nov 17 '17  51.00   P  1.55    -0.45  1.00
 DAL  Nov 17 '17  50.00   P  1.10    DAL  Nov 17 '17  52.00   P  2.20    -1.10  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DAL  Jan 19 '18  50.00   C  2.84    DAL  Mar 16 '18  50.00   C  3.53    -0.69  2
 DAL  Apr 20 '18  50.00   C  4.03    DAL  Jan 18 '19  50.00   C  6.47    -2.44  9
 DAL  Jun 15 '18  50.00   C  4.60    DAL  Jan 18 '19  50.00   C  6.47    -1.87  7
 DAL  Jan 19 '18  50.00   C  2.84    DAL  Jan 18 '19  50.00   C  6.47    -3.63  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DAL  Nov 17 '17  50.00   P  1.10    DAL  Dec 15 '17  50.00   P  1.74    -0.64  1
 DAL  Nov 17 '17  50.00   P  1.10    DAL  Jan 19 '18  50.00   P  2.40    -1.29  2
 DAL  Mar 16 '18  50.00   P  3.25    DAL  Apr 20 '18  50.00   P  3.67    -0.42  1
 DAL  Nov 17 '17  50.00   P  1.10    DAL  Mar 16 '18  50.00   P  3.25    -2.15  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.