Options Chain for DELEK US HLDGS INC NEW COM (DK) - $19.30 as of 1/22/2025 8:39:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.60 | 16.40 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 10.10 | 13.90 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 8.90 | 10.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.50 | 6.40 | 7.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 4.00 | 4.90 | % | 0 | 0 | 1.02 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 17.50 | 1.60 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 193 | 0.46 | 0.82 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.45 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 436 | 0.38 | 0.42 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 347 | 0.43 | 0.10 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.01 | 0.02 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.87 | -0.02 | 0.02 | 0.00 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.43 | -0.18 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 1.20 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 70 | 0.39 | -0.58 | 0.17 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 1.70 | 5.00 | % | 0 | 0 | 0.81 | -0.90 | 0.08 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 5.20 | 6.90 | % | 0 | 0 | 1.33 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 27.50 | 7.80 | 9.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 10.30 | 11.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 32.50 | 12.80 | 13.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST |