Delta Air Lines, Inc.

(DAL)
New York Stock Exchange - Industrials - Airlines, Airports & Air Services
Total Open Interest
Report Date: 2025-04-12
Total Volume
Report Date: 2025-04-12
Earnings
Next Earnings: 2025-07-10
Dividends
Next Dividend: -
Key Fundamentals
Volume
13,685
Vol 5D
24,076
Vol 20D
15,786
Vol 60D
11,699
52 High
$69.98
52 Low
$34.74
$ Target
$70.60
Mkt Cap
25.4B
Beta
1.23
Profit %
5.91%
Divd %
1.35%
P/E
7.19
Fwd P/E
-
PEG
8.10
RoA
4.73%
RoE
25.79%
RoOM
9.61%
Rev/S
96.17%
P/S
0.43
P/B
1.70
Bk Value
$23.99
EPS
$0.37
EPS Est.
$0.64
EPS Next
$2.66
EV/R
0.64
EV/EB
5.29
F/SO
99.58%
IVol Rank
68
1D
3.86%
5D
9.74%
10D
-6.75%
1M
-6.92%
3M
-38.79%
6M
-19.38%
1Y
-
Open Interest by Expiration
Report Date: 2025-04-12
30D RVOL & IVOL
Report Date: 2025-04-12
Balance Sheet
Report Date: 2025-03-31
Income
Report Date: 2025-03-31

Options Market

Report Date: 2025-04-12
Upcoming OpEx: 2025-04-17
Open Interest by Expiration and Strike
Delta
Gamma
Implied Volatility Distribution
Max Pain
OpEx Largest OI
Expiration Date Type Strike Open Interest
2025-04-17 CALL 50.0 22,762.0
2025-04-17 CALL 52.5 16,625.0
2025-04-17 CALL 65.0 16,184.0
2025-04-17 CALL 75.0 15,886.0
2025-04-17 CALL 60.0 15,414.0
2025-04-17 CALL 72.5 9,148.0
2025-04-17 CALL 70.0 8,965.0
2025-04-17 CALL 57.5 7,730.0
2025-04-17 CALL 45.0 7,248.0
2025-04-17 PUT 40.0 6,695.0
2025-04-17 PUT 45.0 6,122.0
2025-04-17 PUT 39.0 5,761.0
2025-04-17 PUT 35.5 5,350.0
2025-04-17 PUT 34.5 5,191.0
2025-04-17 CALL 77.5 3,742.0
2025-04-17 CALL 37.5 3,294.0
2025-04-17 CALL 90.0 3,162.0
2025-04-17 CALL 38.0 3,097.0
2025-04-17 CALL 40.0 2,969.0
2025-04-17 CALL 62.5 2,952.0
Largest OI
Expiration Date Type Strike Open Interest
2025-04-17 CALL 50.0 22,762.0
2025-05-16 CALL 46.0 20,863.0
2025-04-17 CALL 52.5 16,625.0
2025-05-16 CALL 50.0 16,266.0
2025-04-17 CALL 65.0 16,184.0
2025-04-17 CALL 75.0 15,886.0
2025-04-17 CALL 60.0 15,414.0
2025-06-20 CALL 45.0 12,464.0
2025-06-20 CALL 50.0 12,284.0
2025-05-16 CALL 60.0 10,742.0
2025-09-19 PUT 30.0 10,661.0
2025-06-20 CALL 60.0 10,582.0
2025-06-20 CALL 55.0 9,675.0
2026-01-16 CALL 55.0 9,263.0
2025-04-17 CALL 72.5 9,148.0
2025-04-17 CALL 70.0 8,965.0
2025-12-19 PUT 28.0 8,920.0
2026-01-16 PUT 45.0 8,506.0
2025-06-20 CALL 57.5 8,493.0
2026-01-16 CALL 60.0 7,905.0

Options Table

Probability and Expected Value by Expiration Date
Expiration Strike Type Open Interest Gamma P/L P/L % Probability EV
2025-04-17 30.00 PUT 702 0.08 $184.00 1673.0% 0.0% $0.05
2025-04-17 31.00 PUT 191 0.03 $178.00 1047.0% 0.0% $0.14
2025-04-17 32.00 PUT 2,025 0.54 $178.00 1047.0% 0.0% $0.41
2025-04-17 33.00 PUT 735 0.28 $127.00 187.0% 1.0% $1.02
2025-04-17 33.50 PUT 118 0.05 $173.00 786.0% 1.0% $1.86
2025-04-17 34.00 PUT 273 0.14 $171.00 713.0% 2.0% $3.21
2025-04-17 34.50 PUT 5,191 3.00 $165.00 550.0% 3.0% $5.21
2025-04-17 35.00 PUT 1,909 1.24 $164.00 529.0% 4.0% $6.62
2025-04-17 35.50 PUT 5,350 3.93 $159.00 442.0% 6.0% $10.23
2025-04-17 36.00 PUT 812 0.67 $154.00 376.0% 10.0% $15.24
2025-04-17 36.50 PUT 489 0.46 $149.00 324.0% 12.0% $18.05
2025-04-17 37.00 PUT 1,025 1.04 $121.00 164.0% 18.0% $21.42
2025-04-17 37.50 PUT 265 0.30 $112.00 135.0% 25.0% $28.02
2025-04-17 38.00 PUT 1,122 1.36 $95.00 95.0% 29.0% $27.90
2025-04-17 38.50 PUT 751 1.01 $95.00 95.0% 40.0% $37.56
2025-04-17 39.00 PUT 5,761 8.66 $77.00 65.0% 52.0% $39.71
2025-04-17 39.50 PUT 63 0.10 $63.00 48.0% 58.0% $36.69
2025-04-17 40.00 PUT 6,695 12.20 $63.00 48.0% 73.0% $45.76
2025-04-17 40.50 PUT 18 0.03 $-9.00 -4.0% 88.0% $-7.93
2025-04-17 41.00 CALL 1,161 2.20 $22.00 13.0% 96.0% $21.12
2025-04-17 41.50 CALL 186 0.34 $37.00 24.0% 80.0% $29.70
2025-04-17 42.00 CALL 1,164 2.27 $64.00 51.0% 65.0% $41.77
2025-04-17 42.50 CALL 949 1.86 $95.00 100.0% 58.0% $55.32
2025-04-17 43.00 CALL 2,113 3.87 $115.00 153.0% 45.0% $52.12
2025-04-17 43.50 CALL 2,125 3.71 $129.00 211.0% 34.0% $44.13
2025-04-17 44.00 CALL 651 1.02 $141.00 288.0% 29.0% $41.41
2025-04-17 44.50 CALL 1,435 2.01 $152.00 400.0% 21.0% $32.12
2025-04-17 45.00 CALL 7,248 8.97 $162.00 579.0% 15.0% $23.82
2025-04-17 45.50 CALL 175 0.19 $147.00 342.0% 12.0% $17.81
2025-04-17 46.00 CALL 1,310 1.14 $171.00 900.0% 8.0% $13.70
2025-04-17 46.50 CALL 708 0.56 $176.00 1257.0% 5.0% $9.01
2025-04-17 47.00 CALL 347 0.23 $175.00 1167.0% 4.0% $7.06
2025-04-17 47.50 CALL 266 0.14 $179.00 1627.0% 2.0% $4.38
2025-04-17 48.00 CALL 288 0.13 $178.00 1483.0% 1.0% $2.54
2025-04-17 48.50 CALL 2,129 0.76 $145.00 322.0% 1.0% $1.56
2025-04-17 49.00 CALL 237 0.07 $145.00 322.0% 1.0% $0.86
2025-04-17 49.50 CALL 1,006 0.23 $62.00 48.0% 0.0% $0.20
2025-04-17 50.00 CALL 22,762 4.01 $185.00 3700.0% 0.0% $0.30
2025-04-17 51.00 CALL 503 0.05 $165.00 660.0% 0.0% $0.09
2025-04-17 52.00 CALL 173 0.01 $173.00 1018.0% 0.0% $0.03
2025-04-17 52.50 CALL 16,625 0.73 $187.00 6233.0% 0.0% $0.01
2025-04-25 21.00 PUT 0 0.00 $77.00 45.0% 0.0% $0.01
2025-04-25 22.00 PUT 4 0.00 $81.00 49.0% 0.0% $0.01
2025-04-25 23.00 PUT 15 0.00 $55.00 28.0% 0.0% $0.02
2025-04-25 24.00 PUT 10 0.00 $74.00 43.0% 0.0% $0.06
2025-04-25 25.00 PUT 26 0.00 $223.00 892.0% 0.0% $0.36
2025-04-25 26.00 PUT 60 0.00 $176.00 244.0% 0.0% $0.56
2025-04-25 27.00 PUT 458 0.02 $223.00 892.0% 1.0% $1.33
2025-04-25 28.00 PUT 3 0.00 $224.00 933.0% 1.0% $2.41
2025-04-25 29.00 PUT 36 0.00 $225.00 978.0% 2.0% $4.22
2025-04-25 30.00 PUT 613 0.10 $225.00 978.0% 3.0% $7.10
2025-04-25 31.00 PUT 17 0.00 $222.00 854.0% 5.0% $11.36
2025-04-25 32.00 PUT 29 0.01 $217.00 700.0% 8.0% $17.39
2025-04-25 33.00 PUT 52 0.02 $190.00 328.0% 12.0% $23.02
2025-04-25 33.50 PUT 53 0.03 $205.00 477.0% 15.0% $30.15
2025-04-25 34.00 PUT 109 0.06 $200.00 417.0% 18.0% $35.40
2025-04-25 34.50 PUT 5 0.00 $165.00 199.0% 18.0% $29.21
2025-04-25 35.00 PUT 309 0.20 $188.00 313.0% 21.0% $39.72
2025-04-25 35.50 PUT 30 0.02 $137.00 123.0% 25.0% $34.27
2025-04-25 36.00 PUT 76 0.06 $171.00 222.0% 29.0% $50.23
2025-04-25 36.50 PUT 606 0.51 $141.00 132.0% 34.0% $48.24
2025-04-25 37.00 PUT 268 0.26 $142.00 134.0% 40.0% $56.14
2025-04-25 37.50 PUT 17 0.02 $136.00 121.0% 45.0% $61.64
2025-04-25 38.00 PUT 161 0.17 $87.00 54.0% 52.0% $44.87
2025-04-25 38.50 PUT 47 0.05 $100.00 68.0% 58.0% $58.23
2025-04-25 39.00 PUT 29 0.03 $76.00 44.0% 65.0% $49.61
2025-04-25 39.50 PUT 14 0.02 $59.00 31.0% 73.0% $42.85
2025-04-25 40.00 PUT 436 0.58 $40.00 19.0% 80.0% $32.10
2025-04-25 40.50 PUT 32 0.04 $18.00 8.0% 88.0% $15.85
2025-04-25 41.00 CALL 43 0.06 $52.00 23.0% 96.0% $49.93
2025-04-25 42.00 CALL 323 0.47 $100.00 57.0% 80.0% $80.26
2025-04-25 43.00 CALL 149 0.22 $139.00 103.0% 65.0% $90.73
2025-04-25 44.00 CALL 543 0.73 $177.00 182.0% 52.0% $91.28
2025-04-25 45.00 CALL 392 0.47 $189.00 222.0% 40.0% $74.72
2025-04-25 46.00 CALL 151 0.16 $203.00 286.0% 29.0% $59.63
2025-04-25 47.00 CALL 158 0.14 $219.00 398.0% 21.0% $46.27
2025-04-25 48.00 CALL 112 0.08 $202.00 281.0% 15.0% $29.71
2025-04-25 49.00 CALL 6,895 3.92 $230.00 523.0% 10.0% $22.76
2025-04-25 50.00 CALL 319 0.14 $261.00 2008.0% 6.0% $16.78
2025-04-25 51.00 CALL 40 0.01 $258.00 1613.0% 4.0% $10.41
2025-04-25 52.00 CALL 95 0.02 $247.00 915.0% 2.0% $6.04
2025-04-25 53.00 CALL 121 0.02 $207.00 309.0% 1.0% $2.96
2025-04-25 54.00 CALL 24 0.00 $145.00 112.0% 1.0% $1.17
2025-04-25 55.00 CALL 266 0.03 $263.00 2391.0% 0.0% $1.15
2025-04-25 56.00 CALL 90 0.01 $146.00 114.0% 0.0% $0.33
2025-04-25 57.00 CALL 75 0.00 $255.00 1342.0% 0.0% $0.29
2025-04-25 58.00 CALL 3 0.00 $146.00 114.0% 0.0% $0.08
2025-04-25 59.00 CALL 14 0.00 $147.00 116.0% 0.0% $0.04
2025-04-25 60.00 CALL 33 0.00 $209.00 322.0% 0.0% $0.04
2025-04-25 61.00 CALL 2 0.00 $112.00 69.0% 0.0% $0.01
2025-05-02 20.00 PUT 0 0.00 $158.00 119.0% 0.0% $0.36
2025-05-02 21.00 PUT 0 0.00 $157.00 117.0% 0.0% $0.69
2025-05-02 22.00 PUT 0 0.00 $238.00 449.0% 1.0% $1.42
2025-05-02 23.00 PUT 0 0.00 $219.00 304.0% 1.0% $1.76
2025-05-02 24.00 PUT 80 0.00 $153.00 111.0% 1.0% $2.19
2025-05-02 25.00 PUT 24 0.00 $131.00 82.0% 2.0% $2.46
2025-05-02 26.00 PUT 2 0.00 $148.00 103.0% 3.0% $4.67
2025-05-02 27.00 PUT 3 0.00 $239.00 460.0% 4.0% $9.65
2025-05-02 28.00 PUT 1 0.00 $197.00 210.0% 6.0% $12.67
2025-05-02 29.00 PUT 19 0.00 $257.00 756.0% 8.0% $20.59
2025-05-02 30.00 PUT 91 0.02 $255.00 708.0% 10.0% $25.23
2025-05-02 31.00 PUT 19 0.01 $246.00 547.0% 15.0% $36.18
2025-05-02 32.00 PUT 138 0.05 $236.00 429.0% 18.0% $41.78
2025-05-02 33.00 PUT 41 0.02 $225.00 341.0% 25.0% $56.28
2025-05-02 34.00 PUT 131 0.07 $210.00 259.0% 29.0% $61.68
2025-05-02 35.00 PUT 158 0.10 $190.00 188.0% 40.0% $75.11
2025-05-02 36.00 PUT 55 0.04 $182.00 167.0% 45.0% $82.49
2025-05-02 37.00 PUT 2,988 2.34 $110.00 61.0% 52.0% $56.73
2025-05-02 38.00 PUT 250 0.23 $114.00 64.0% 65.0% $74.41
2025-05-02 39.00 PUT 237 0.24 $87.00 43.0% 73.0% $63.19
2025-05-02 40.00 PUT 89 0.09 $3.00 1.0% 88.0% $2.64
2025-05-02 41.00 CALL 71 0.08 $42.00 14.0% 96.0% $40.33
2025-05-02 42.00 CALL 133 0.16 $113.00 51.0% 80.0% $90.69
2025-05-02 43.00 CALL 125 0.15 $163.00 95.0% 73.0% $118.39
2025-05-02 44.00 CALL 143 0.16 $173.00 107.0% 65.0% $112.92
2025-05-02 45.00 CALL 229 0.25 $220.00 191.0% 52.0% $113.45
2025-05-02 46.00 CALL 73 0.07 $240.00 253.0% 45.0% $108.78
2025-05-02 47.00 CALL 38 0.03 $256.00 324.0% 34.0% $87.58
2025-05-02 48.00 CALL 66 0.05 $276.00 468.0% 29.0% $81.07
2025-05-02 49.00 CALL 29 0.02 $294.00 717.0% 21.0% $62.12
2025-05-02 50.00 CALL 44 0.02 $314.00 1495.0% 18.0% $55.58
2025-05-02 51.00 CALL 17 0.01 $319.00 1994.0% 15.0% $46.91
2025-05-02 52.00 CALL 25 0.01 $267.00 393.0% 10.0% $26.42
2025-05-02 53.00 CALL 33 0.01 $203.00 154.0% 8.0% $16.26
2025-05-02 54.00 CALL 43 0.01 $204.00 156.0% 5.0% $10.44
2025-05-02 55.00 CALL 41 0.01 $205.00 158.0% 4.0% $8.27
2025-05-02 56.00 CALL 4 0.00 $206.00 160.0% 2.0% $5.04
2025-05-02 57.00 CALL 11 0.00 $206.00 160.0% 2.0% $3.87
2025-05-02 58.00 CALL 0 0.00 $206.00 160.0% 1.0% $2.94
2025-05-02 60.00 CALL 3 0.00 $294.00 717.0% 1.0% $1.75
2025-05-02 65.00 CALL 2 0.00 $207.00 162.0% 0.0% $0.12
2025-05-09 20.00 PUT 0 0.00 $233.00 159.0% 1.0% $3.33
2025-05-09 21.00 PUT 1 0.00 $232.00 157.0% 2.0% $4.35
2025-05-09 22.00 PUT 1 0.00 $231.00 155.0% 2.0% $5.65
2025-05-09 23.00 PUT 0 0.00 $230.00 153.0% 3.0% $7.26
2025-05-09 24.00 PUT 1 0.00 $228.00 150.0% 4.0% $9.20
2025-05-09 25.00 PUT 1 0.00 $227.00 148.0% 6.0% $14.60
2025-05-09 26.00 PUT 101 0.01 $225.00 145.0% 8.0% $18.03
2025-05-09 27.00 PUT 0 0.00 $210.00 124.0% 10.0% $20.78
2025-05-09 28.00 PUT 5 0.00 $251.00 195.0% 12.0% $30.41
2025-05-09 29.00 PUT 6 0.00 $337.00 784.0% 15.0% $49.56
2025-05-09 30.00 PUT 97 0.02 $313.00 467.0% 18.0% $55.41
2025-05-09 31.00 PUT 1 0.00 $282.00 288.0% 25.0% $70.54
2025-05-09 32.00 PUT 0 0.00 $228.00 150.0% 29.0% $66.97
2025-05-09 33.00 PUT 22 0.01 $281.00 284.0% 34.0% $96.13
2025-05-09 34.00 PUT 20 0.01 $248.00 188.0% 40.0% $98.04
2025-05-09 35.00 PUT 153 0.09 $247.00 186.0% 45.0% $111.95
2025-05-09 36.00 PUT 83 0.06 $203.00 115.0% 52.0% $104.69
2025-05-09 37.00 PUT 48 0.04 $168.00 79.0% 65.0% $109.66
2025-05-09 38.00 PUT 49 0.04 $181.00 91.0% 73.0% $131.47
2025-05-09 39.00 PUT 47 0.04 $139.00 58.0% 80.0% $111.56
2025-05-09 40.00 PUT 66 0.06 $117.00 44.0% 88.0% $103.05
2025-05-09 41.00 CALL 52 0.06 $55.00 18.0% 96.0% $52.81
2025-05-09 42.00 CALL 114 0.12 $106.00 41.0% 88.0% $93.36
2025-05-09 43.00 CALL 101 0.11 $159.00 77.0% 80.0% $127.61
2025-05-09 44.00 CALL 35 0.04 $192.00 111.0% 65.0% $125.32
2025-05-09 45.00 CALL 156 0.16 $239.00 190.0% 58.0% $139.17
2025-05-09 46.00 CALL 46 0.04 $260.00 248.0% 52.0% $134.08
2025-05-09 47.00 CALL 12 0.01 $276.00 310.0% 45.0% $125.10
2025-05-09 48.00 CALL 18 0.01 $264.00 261.0% 40.0% $104.37
2025-05-09 49.00 CALL 0 0.00 $300.00 462.0% 34.0% $102.63
2025-05-09 50.00 CALL 39 0.02 $333.00 1041.0% 25.0% $83.30
2025-05-09 51.00 CALL 0 0.00 $337.00 1204.0% 21.0% $71.21
2025-05-09 52.00 CALL 0 0.00 $228.00 166.0% 18.0% $40.36
2025-05-09 53.00 CALL 0 0.00 $269.00 280.0% 15.0% $39.56
2025-05-09 54.00 CALL 0 0.00 $224.00 159.0% 12.0% $27.14
2025-05-09 55.00 CALL 0 0.00 $312.00 589.0% 10.0% $30.87
2025-05-09 56.00 CALL 2 0.00 $226.00 163.0% 8.0% $18.11
2025-05-09 57.00 CALL 0 0.00 $211.00 137.0% 5.0% $10.80
2025-05-09 58.00 CALL 0 0.00 $212.00 139.0% 4.0% $8.56
2025-05-09 60.00 CALL 8 0.00 $250.00 217.0% 2.0% $6.11
2025-05-09 65.00 CALL 1 0.00 $266.00 269.0% 0.0% $1.16
2025-05-16 20.00 PUT 18 0.00 $296.00 604.0% 3.0% $9.34
2025-05-16 21.00 PUT 22 0.00 $275.00 393.0% 4.0% $11.10
2025-05-16 22.00 PUT 10 0.00 $281.00 439.0% 5.0% $14.38
2025-05-16 23.00 PUT 2 0.00 $295.00 590.0% 6.0% $18.97
2025-05-16 24.00 PUT 0 0.00 $282.00 448.0% 8.0% $22.59
2025-05-16 25.00 PUT 294 0.04 $315.00 1050.0% 10.0% $31.17
2025-05-16 26.00 PUT 1,919 0.30 $299.00 650.0% 12.0% $36.22
2025-05-16 27.00 PUT 314 0.06 $294.00 576.0% 15.0% $43.24
2025-05-16 28.00 PUT 231 0.05 $297.00 619.0% 18.0% $52.57
2025-05-16 29.00 PUT 55 0.01 $293.00 563.0% 21.0% $61.91
2025-05-16 30.00 PUT 2,081 0.61 $285.00 475.0% 25.0% $71.29
2025-05-16 31.00 PUT 1,053 0.36 $263.00 321.0% 29.0% $77.25
2025-05-16 32.00 PUT 882 0.35 $271.00 366.0% 34.0% $92.71
2025-05-16 33.00 PUT 201 0.09 $234.00 211.0% 40.0% $92.51
2025-05-16 34.00 PUT 515 0.26 $220.00 176.0% 45.0% $99.72
2025-05-16 35.00 PUT 2,602 1.52 $215.00 165.0% 52.0% $110.87
2025-05-16 38.00 PUT 1,698 1.31 $124.00 56.0% 73.0% $90.07
2025-05-16 39.00 PUT 2,104 1.84 $82.00 31.0% 80.0% $65.81
2025-05-16 40.00 PUT 6,842 5.98 $54.00 19.0% 88.0% $47.56
2025-05-16 41.00 CALL 397 0.40 $60.00 18.0% 96.0% $57.61
2025-05-16 42.00 CALL 645 0.64 $113.00 42.0% 88.0% $99.53
2025-05-16 43.00 CALL 595 0.60 $139.00 57.0% 80.0% $111.56
2025-05-16 44.00 CALL 911 0.92 $194.00 102.0% 73.0% $140.91
2025-05-16 45.00 CALL 4,559 4.41 $235.00 157.0% 65.0% $153.39
2025-05-16 46.00 CALL 20,863 19.21 $263.00 216.0% 58.0% $153.15
2025-05-16 47.00 CALL 813 0.70 $288.00 297.0% 52.0% $148.52
2025-05-16 48.00 CALL 7,050 5.48 $303.00 370.0% 45.0% $137.33
2025-05-16 49.00 CALL 6,928 4.84 $322.00 511.0% 40.0% $127.30
2025-05-16 50.00 CALL 16,266 9.99 $338.00 719.0% 34.0% $115.63
2025-05-16 52.50 CALL 1,841 0.80 $352.00 1067.0% 21.0% $74.38
2025-05-16 55.00 CALL 3,846 0.94 $368.00 2165.0% 15.0% $54.12
2025-05-16 57.50 CALL 2,125 0.36 $371.00 2650.0% 8.0% $29.72
2025-05-16 60.00 CALL 10,742 0.78 $382.00 12733.0% 4.0% $15.42
2025-05-16 62.50 CALL 1,562 0.06 $255.00 196.0% 2.0% $6.23
2025-05-16 65.00 CALL 2,635 0.05 $380.00 7600.0% 1.0% $4.09
2025-05-16 67.50 CALL 812 0.01 $335.00 670.0% 1.0% $2.00
2025-05-16 70.00 CALL 1,243 0.00 $381.00 9525.0% 0.0% $0.87
2025-05-16 72.50 CALL 2,326 0.00 $299.00 348.0% 0.0% $0.34
2025-05-16 75.00 CALL 272 0.00 $380.00 7600.0% 0.0% $0.15
2025-05-16 77.50 CALL 193 0.00 $258.00 203.0% 0.0% $0.03
2025-05-23 20.00 PUT 0 0.00 $223.00 157.0% 4.0% $9.00
2025-05-23 21.00 PUT 0 0.00 $221.00 153.0% 5.0% $11.31
2025-05-23 22.00 PUT 0 0.00 $219.00 150.0% 6.0% $14.08
2025-05-23 23.00 PUT 5 0.00 $216.00 145.0% 8.0% $17.31
2025-05-23 24.00 PUT 0 0.00 $300.00 462.0% 10.0% $29.68
2025-05-23 25.00 PUT 5 0.00 $305.00 508.0% 12.0% $36.95
2025-05-23 26.00 PUT 15 0.00 $318.00 677.0% 15.0% $46.77
2025-05-23 27.00 PUT 0 0.00 $316.00 645.0% 18.0% $55.94
2025-05-23 28.00 PUT 0 0.00 $308.00 540.0% 21.0% $65.08
2025-05-23 29.00 PUT 0 0.00 $306.00 519.0% 25.0% $76.54
2025-05-23 30.00 PUT 121 0.04 $296.00 429.0% 29.0% $86.94
2025-05-23 31.00 PUT 12 0.00 $285.00 356.0% 34.0% $97.50
2025-05-23 32.00 PUT 0 0.00 $269.00 280.0% 40.0% $106.34
2025-05-23 33.00 PUT 3 0.00 $246.00 207.0% 40.0% $97.25
2025-05-23 34.00 PUT 16 0.01 $210.00 135.0% 45.0% $95.18
2025-05-23 35.00 PUT 10 0.01 $192.00 111.0% 52.0% $99.01
2025-05-23 36.00 PUT 18 0.01 $122.00 50.0% 58.0% $71.04
2025-05-23 37.00 PUT 57 0.04 $144.00 65.0% 65.0% $93.99
2025-05-23 38.00 PUT 23 0.02 $108.00 42.0% 73.0% $78.44
2025-05-23 39.00 PUT 18 0.01 $90.00 33.0% 80.0% $72.23
2025-05-23 40.00 PUT 20 0.01 $-30.00 -8.0% 88.0% $-26.42
2025-05-23 41.00 CALL 15 0.01 $65.00 18.0% 96.0% $62.41
2025-05-23 42.00 CALL 13 0.01 $70.00 19.0% 88.0% $61.65
2025-05-23 43.00 CALL 42 0.04 $170.00 65.0% 80.0% $136.44
2025-05-23 44.00 CALL 3 0.00 $215.00 100.0% 73.0% $156.16
2025-05-23 45.00 CALL 74 0.07 $248.00 136.0% 65.0% $161.87
2025-05-23 46.00 CALL 23 0.02 $280.00 187.0% 58.0% $163.05
2025-05-23 47.00 CALL 6 0.00 $285.00 197.0% 52.0% $146.97
2025-05-23 48.00 CALL 3 0.00 $331.00 334.0% 45.0% $150.03
2025-05-23 49.00 CALL 12 0.01 $350.00 438.0% 40.0% $138.37
2025-05-23 50.00 CALL 156 0.10 $365.00 562.0% 34.0% $124.87
2025-05-23 51.00 CALL 0 0.00 $375.00 682.0% 29.0% $110.15
2025-05-23 52.00 CALL 7 0.00 $387.00 900.0% 25.0% $96.80
2025-05-23 53.00 CALL 0 0.00 $391.00 1003.0% 21.0% $82.62
2025-05-23 55.00 CALL 16 0.00 $403.00 1493.0% 18.0% $71.34
2025-05-23 60.00 CALL 0 0.00 $357.00 489.0% 6.0% $22.96
2025-05-30 20.00 PUT 0 0.00 $212.00 97.0% 5.0% $10.85
2025-05-30 21.00 PUT 0 0.00 $210.00 95.0% 6.0% $13.51
2025-05-30 22.00 PUT 0 0.00 $207.00 93.0% 8.0% $16.58
2025-05-30 23.00 PUT 0 0.00 $334.00 348.0% 10.0% $33.05
2025-05-30 24.00 PUT 0 0.00 $257.00 149.0% 12.0% $31.13
2025-05-30 25.00 PUT 0 0.00 $262.00 156.0% 12.0% $31.74
2025-05-30 26.00 PUT 0 0.00 $343.00 394.0% 15.0% $50.44
2025-05-30 27.00 PUT 0 0.00 $375.00 682.0% 18.0% $66.38
2025-05-30 28.00 PUT 0 0.00 $357.00 489.0% 21.0% $75.43
2025-05-30 29.00 PUT 0 0.00 $348.00 424.0% 25.0% $87.05
2025-05-30 30.00 PUT 0 0.00 $337.00 362.0% 29.0% $98.98
2025-05-30 31.00 PUT 0 0.00 $334.00 348.0% 34.0% $114.26
2025-05-30 32.00 PUT 0 0.00 $297.00 223.0% 40.0% $117.41
2025-05-30 33.00 PUT 0 0.00 $303.00 239.0% 45.0% $137.33
2025-05-30 34.00 PUT 20 0.01 $286.00 199.0% 52.0% $147.49
2025-05-30 35.00 PUT 0 0.00 $261.00 154.0% 58.0% $151.99
2025-05-30 36.00 PUT 3 0.00 $220.00 105.0% 65.0% $143.60
2025-05-30 37.00 PUT 3 0.00 $203.00 89.0% 65.0% $132.50
2025-05-30 38.00 PUT 0 0.00 $165.00 62.0% 73.0% $119.85
2025-05-30 39.00 PUT 0 0.00 $120.00 39.0% 80.0% $96.31
2025-05-30 40.00 PUT 3 0.00 $100.00 30.0% 88.0% $88.08
2025-05-30 41.00 CALL 0 0.00 $20.00 5.0% 96.0% $19.20
2025-05-30 42.00 CALL 0 0.00 $40.00 10.0% 88.0% $35.23
2025-05-30 43.00 CALL 0 0.00 $150.00 53.0% 80.0% $120.39
2025-05-30 44.00 CALL 0 0.00 $196.00 82.0% 73.0% $142.36
2025-05-30 45.00 CALL 2 0.00 $230.00 112.0% 65.0% $150.12
2025-05-30 46.00 CALL 0 0.00 $227.00 109.0% 58.0% $132.19
2025-05-30 47.00 CALL 0 0.00 $296.00 213.0% 52.0% $152.64
2025-05-30 48.00 CALL 0 0.00 $288.00 196.0% 45.0% $130.54
2025-05-30 49.00 CALL 0 0.00 $249.00 134.0% 45.0% $112.86
2025-05-30 50.00 CALL 0 0.00 $357.00 458.0% 40.0% $141.13
2025-05-30 51.00 CALL 0 0.00 $292.00 204.0% 34.0% $99.90
2025-05-30 52.00 CALL 0 0.00 $378.00 663.0% 29.0% $111.03
2025-05-30 53.00 CALL 0 0.00 $380.00 691.0% 25.0% $95.05
2025-05-30 55.00 CALL 0 0.00 $403.00 1259.0% 18.0% $71.34
2025-05-30 60.00 CALL 0 0.00 $384.00 753.0% 8.0% $30.77
2025-06-20 18.00 PUT 507 0.02 $421.00 1754.0% 5.0% $21.55
2025-06-20 20.00 PUT 401 0.02 $388.00 681.0% 8.0% $31.09
2025-06-20 21.00 PUT 0 0.00 $386.00 654.0% 10.0% $38.19
2025-06-20 22.00 PUT 1 0.00 $403.00 960.0% 12.0% $48.82
2025-06-20 23.00 PUT 324 0.04 $396.00 808.0% 12.0% $47.97
2025-06-20 24.00 PUT 0 0.00 $387.00 667.0% 15.0% $56.91
2025-06-20 25.00 PUT 1,366 0.21 $398.00 847.0% 18.0% $70.45
2025-06-20 26.00 PUT 18 0.00 $391.00 724.0% 21.0% $82.62
2025-06-20 27.00 PUT 2 0.00 $363.00 443.0% 25.0% $90.80
2025-06-20 28.00 PUT 895 0.21 $359.00 417.0% 29.0% $105.45
2025-06-20 29.00 PUT 122 0.03 $360.00 424.0% 29.0% $105.74
2025-06-20 30.00 PUT 4,914 1.47 $347.00 354.0% 34.0% $118.71
2025-06-20 31.00 PUT 5,016 1.67 $306.00 220.0% 40.0% $120.97
2025-06-20 32.00 PUT 2,337 0.88 $314.00 240.0% 45.0% $142.32
2025-06-20 33.00 PUT 97 0.04 $278.00 166.0% 52.0% $143.36
2025-06-20 34.00 PUT 450 0.20 $263.00 145.0% 52.0% $135.63
2025-06-20 35.00 PUT 1,959 0.95 $229.00 106.0% 58.0% $133.35
2025-06-20 36.00 PUT 396 0.21 $213.00 92.0% 65.0% $139.03
2025-06-20 37.00 PUT 3,297 1.88 $181.00 69.0% 73.0% $131.47
2025-06-20 38.00 PUT 1,200 0.72 $130.00 41.0% 80.0% $104.34
2025-06-20 39.00 PUT 1,227 0.77 $95.00 27.0% 80.0% $76.25
2025-06-20 40.00 PUT 4,860 3.26 $65.00 17.0% 88.0% $57.25
2025-06-20 41.00 CALL 337 0.26 $50.00 11.0% 96.0% $48.01
2025-06-20 42.00 CALL 1,934 1.41 $80.00 20.0% 88.0% $70.46
2025-06-20 43.00 CALL 86 0.07 $155.00 47.0% 80.0% $124.40
2025-06-20 44.00 CALL 269 0.21 $188.00 63.0% 73.0% $136.55
2025-06-20 45.00 CALL 12,464 9.59 $230.00 90.0% 73.0% $167.06
2025-06-20 46.00 CALL 284 0.22 $271.00 127.0% 65.0% $176.88
2025-06-20 47.00 CALL 4,221 3.14 $302.00 165.0% 58.0% $175.86
2025-06-20 48.00 CALL 2,553 1.80 $313.00 182.0% 52.0% $161.41
2025-06-20 49.00 CALL 33 0.02 $356.00 276.0% 45.0% $161.36
2025-06-20 50.00 CALL 12,284 7.90 $378.00 353.0% 45.0% $171.33
2025-06-20 52.50 CALL 4,953 2.59 $417.00 613.0% 34.0% $142.66
2025-06-20 55.00 CALL 9,675 4.06 $424.00 695.0% 25.0% $106.06
2025-06-20 57.50 CALL 8,493 2.76 $440.00 978.0% 18.0% $77.89
2025-06-20 60.00 CALL 10,582 2.31 $466.00 2453.0% 10.0% $46.11
2025-06-20 62.50 CALL 4,236 0.62 $475.00 4750.0% 6.0% $30.55
2025-06-20 65.00 CALL 5,190 0.52 $462.00 2009.0% 4.0% $18.65
2025-06-20 67.50 CALL 1,481 0.10 $444.00 1083.0% 2.0% $10.86
2025-06-20 70.00 CALL 6,422 0.28 $474.00 4309.0% 1.0% $6.77
2025-06-20 72.50 CALL 792 0.02 $456.00 1572.0% 1.0% $3.67
2025-06-20 75.00 CALL 3,121 0.06 $430.00 782.0% 0.0% $1.88
2025-06-20 77.50 CALL 86 0.00 $357.00 279.0% 0.0% $0.82
2025-06-20 80.00 CALL 1,218 0.01 $440.00 978.0% 0.0% $0.51
2025-06-20 85.00 CALL 664 0.00 $458.00 1696.0% 0.0% $0.12
2025-07-18 20.00 PUT 0 0.00 $417.00 474.0% 8.0% $33.41
2025-07-18 21.00 PUT 1 0.00 $457.00 952.0% 10.0% $45.22
2025-07-18 22.00 PUT 0 0.00 $458.00 974.0% 12.0% $55.48
2025-07-18 23.00 PUT 2 0.00 $445.00 742.0% 12.0% $53.91
2025-07-18 24.00 PUT 13 0.00 $438.00 654.0% 15.0% $64.41
2025-07-18 25.00 PUT 222 0.04 $414.00 455.0% 18.0% $73.29
2025-07-18 26.00 PUT 15 0.00 $423.00 516.0% 21.0% $89.38
2025-07-18 27.00 PUT 0 0.00 $402.00 390.0% 25.0% $100.56
2025-07-18 28.00 PUT 7 0.00 $377.00 295.0% 25.0% $94.30
2025-07-18 29.00 PUT 28 0.01 $366.00 263.0% 29.0% $107.50
2025-07-18 30.00 PUT 404 0.12 $364.00 258.0% 34.0% $124.53
2025-07-18 31.00 PUT 12 0.00 $327.00 184.0% 40.0% $129.27
2025-07-18 32.00 PUT 28 0.01 $324.00 179.0% 45.0% $146.85
2025-07-18 33.00 PUT 34 0.01 $301.00 148.0% 52.0% $155.22
2025-07-18 34.00 PUT 432 0.17 $265.00 110.0% 52.0% $136.66
2025-07-18 35.00 PUT 691 0.30 $240.00 91.0% 58.0% $139.76
2025-07-18 36.00 PUT 95 0.04 $165.00 49.0% 65.0% $107.70
2025-07-18 37.00 PUT 1,031 0.51 $180.00 55.0% 73.0% $130.74
2025-07-18 38.00 PUT 49 0.02 $110.00 28.0% 80.0% $88.28
2025-07-18 39.00 PUT 22 0.01 $105.00 26.0% 80.0% $84.27
2025-07-18 40.00 PUT 1,973 1.09 $35.00 7.0% 88.0% $30.83
2025-07-18 41.00 CALL 541 0.33 $50.00 10.0% 96.0% $48.01
2025-07-18 42.00 CALL 358 0.22 $100.00 21.0% 88.0% $88.08
2025-07-18 43.00 CALL 288 0.18 $150.00 36.0% 80.0% $120.39
2025-07-18 44.00 CALL 18 0.01 $145.00 34.0% 73.0% $105.32
2025-07-18 45.00 CALL 2,623 1.67 $175.00 44.0% 73.0% $127.11
2025-07-18 46.00 CALL 130 0.08 $272.00 91.0% 65.0% $177.54
2025-07-18 47.00 CALL 41 0.03 $306.00 116.0% 58.0% $178.19
2025-07-18 48.00 CALL 28 0.02 $324.00 132.0% 52.0% $167.08
2025-07-18 49.00 CALL 97 0.06 $351.00 160.0% 45.0% $159.09
2025-07-18 50.00 CALL 3,618 2.17 $398.00 231.0% 45.0% $180.39
2025-07-18 52.50 CALL 717 0.38 $428.00 301.0% 29.0% $125.71
2025-07-18 55.00 CALL 1,079 0.49 $484.00 563.0% 21.0% $102.27
2025-07-18 57.50 CALL 225 0.08 $512.00 883.0% 15.0% $75.29
2025-07-18 60.00 CALL 955 0.28 $533.00 1441.0% 10.0% $52.74
2025-07-18 62.50 CALL 433 0.10 $544.00 2092.0% 6.0% $34.98
2025-07-18 65.00 CALL 328 0.06 $530.00 1325.0% 4.0% $21.39
2025-07-18 67.50 CALL 597 0.05 $558.00 4650.0% 2.0% $13.64
2025-07-18 70.00 CALL 2,926 0.19 $562.00 7025.0% 1.0% $8.03
2025-07-18 72.50 CALL 615 0.03 $475.00 500.0% 1.0% $3.82
2025-07-18 75.00 CALL 276 0.01 $491.00 622.0% 0.0% $2.15
2025-07-18 77.50 CALL 157 0.00 $441.00 342.0% 0.0% $1.01
2025-07-18 80.00 CALL 381 0.01 $510.00 850.0% 0.0% $0.59
2025-07-18 85.00 CALL 117 0.00 $442.00 345.0% 0.0% $0.11
Call/Put Open Interest and Volatility Skew
Vega