Options Chain for DELEK US HLDGS INC NEW COM (DK) - $19.42 as of 5/27/2025 2:58:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.80 | 18.40 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 5.00 | 14.30 | 14.90 | 13.34 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 5/27/2025 1:59:06 PM EST |
| 7.50 | 11.80 | 12.30 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 10.00 | 9.50 | 9.90 | 8.50 | 0.00 | 0.00% | 0 | 34 | 1.22 | 0.99 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 12.50 | 7.10 | 7.30 | 6.00 | 0.00 | 0.00% | 0 | 330 | 1.04 | 0.95 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 4.80 | 5.00 | 4.67 | +0.47 | +11.19% | 1 | 624 | 0.62 | 0.87 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.50 | 2.85 | 3.00 | 2.75 | -0.15 | -5.18% | 1 | 726 | 0.58 | 0.73 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 1.40 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 1,149 | 0.54 | 0.50 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 22.50 | 0.55 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 372 | 0.52 | 0.28 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.20 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 1,159 | 0.54 | 0.14 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 27.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.06 | 0.03 | 0.00 | 4/7/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.09 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 5/27/2025 1:59:06 PM EST |
| 32.50 | 0.00 | 0.40 | 0.75 | +0.30 | +66.67% | 1 | 5 | 1.16 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:59:06 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 64 | 1.34 | -0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 12.50 | 0.05 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 556 | 0.86 | -0.05 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 15.00 | 0.25 | 0.35 | 0.25 | -0.08 | -24.25% | 1 | 413 | 0.65 | -0.13 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 17.50 | 0.75 | 0.85 | 0.80 | -0.10 | -11.12% | 10 | 343 | 0.59 | -0.27 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 20.00 | 1.70 | 1.85 | 1.65 | 0.00 | 0.00% | 0 | 90 | 0.54 | -0.50 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 22.50 | 3.30 | 3.60 | 4.09 | 0.00 | 0.00% | 0 | 14 | 0.52 | -0.72 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 5.50 | 5.70 | 6.60 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.86 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 1:59:06 PM EST |
| 27.50 | 7.90 | 8.20 | 16.18 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.94 | 0.03 | 0.00 | 4/8/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 10.40 | 11.20 | % | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 32.50 | 12.90 | 13.70 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 35.00 | 15.40 | 15.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 37.50 | 17.90 | 18.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |