Options Chain for DELEK US HLDGS INC NEW COM (DK) - $17.98 as of 11/20/2024 3:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 14.90 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 9.00 | 12.40 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 6.50 | 9.90 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.50 | 3.70 | 7.50 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 15.00 | 3.20 | 3.40 | 2.55 | 0.00 | 0.00% | 0 | 14 | 0.59 | 0.89 | 0.06 | -0.01 | 11/6/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 1.35 | 1.45 | 1.30 | -0.05 | -3.71% | 2 | 1,781 | 0.53 | 0.62 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.40 | 0.45 | 0.39 | -0.02 | -4.88% | 13 | 621 | 0.52 | 0.27 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 355 | 0.58 | 0.09 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.02 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 27.50 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 4.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 29 | 0.85 | -0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 323 | 0.55 | -0.11 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.70 | 0.95 | 0.82 | -0.03 | -3.53% | 6 | 1,773 | 0.54 | -0.38 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 2.20 | 2.40 | 2.40 | 0.00 | 0.00% | 0 | 31 | 0.51 | -0.73 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 4.40 | 4.90 | % | 0 | 0 | 0.88 | -0.91 | 0.06 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 6.00 | 7.90 | % | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 27.50 | 7.60 | 11.10 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 10.10 | 14.00 | 13.10 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 32.50 | 13.20 | 16.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 35.00 | 14.90 | 18.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |