Options Chain for DELEK US HLDGS INC NEW COM (DK) - $17.46 as of 2/21/2025 3:21:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.20 | 13.60 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 7.50 | 9.00 | 9.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 10.00 | 6.50 | 6.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 12.50 | 4.10 | 4.40 | 7.03 | 0.00 | 0.00% | 0 | 19 | 0.52 | 0.94 | 0.05 | 0.00 | 2/4/2025 | 2/21/2025 4:00:11 PM EST |
| 15.00 | 1.20 | 2.30 | 2.20 | -0.73 | -24.92% | 1 | 83 | 0.30 | 0.72 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 17.50 | 0.85 | 1.05 | 1.09 | -0.31 | -22.15% | 2 | 879 | 0.53 | 0.42 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 20.00 | 0.20 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 398 | 0.53 | 0.19 | 0.08 | -0.01 | 2/20/2025 | 2/21/2025 4:00:11 PM EST |
| 22.50 | 0.05 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 165 | 0.53 | 0.09 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 4:00:11 PM EST |
| 25.00 | 0.05 | 0.30 | 0.10 | -0.01 | -9.10% | 2 | 536 | 0.70 | 0.03 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 27.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 243 | 1.03 | 0.01 | 0.01 | 0.00 | 1/28/2025 | 2/21/2025 4:00:11 PM EST |
| 30.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/21/2025 4:00:11 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 4:00:11 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 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 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.07 | -0.28 | -80.00% | 6 | 155 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | -0.02 | -10.00% | 26 | 756 | 0.59 | -0.06 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 15.00 | 0.60 | 0.70 | 0.66 | +0.24 | +57.15% | 32 | 652 | 0.52 | -0.28 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 17.50 | 1.75 | 1.95 | 1.80 | -0.05 | -2.71% | 22 | 651 | 0.50 | -0.58 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 4:00:11 PM EST |
| 20.00 | 3.70 | 3.90 | 3.17 | 0.00 | 0.00% | 0 | 614 | 0.52 | -0.81 | 0.08 | -0.01 | 2/13/2025 | 2/21/2025 4:00:11 PM EST |
| 22.50 | 5.90 | 6.60 | 3.70 | 0.00 | 0.00% | 0 | 27 | 0.89 | -0.91 | 0.04 | 0.00 | 1/17/2025 | 2/21/2025 4:00:11 PM EST |
| 25.00 | 8.10 | 8.70 | 7.00 | 0.00 | 0.00% | 0 | 48 | 0.82 | -0.97 | 0.02 | 0.00 | 1/27/2025 | 2/21/2025 4:00:11 PM EST |
| 27.50 | 10.40 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 2 | 1.21 | -0.99 | 0.01 | 0.00 | 10/16/2024 | 2/21/2025 4:00:11 PM EST |
| 30.00 | 13.10 | 14.00 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 2/21/2025 4:00:11 PM EST |
| 32.50 | 15.40 | 16.30 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 2/21/2025 4:00:11 PM EST |
| 35.00 | 17.80 | 19.00 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 2/21/2025 4:00:11 PM EST |
| 37.50 | 20.40 | 21.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:11 PM EST |