Options Chain for DELEK US HLDGS INC NEW COM (DK) - $17.33 as of 5/13/2025 8:28:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 15.30 | 12.78 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 5.00 | 12.20 | 13.30 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 7.50 | 9.60 | 10.20 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 7.20 | 8.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 12.50 | 4.70 | 5.10 | 2.70 | 0.00 | 0.00% | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 15.00 | 2.15 | 2.50 | 2.60 | +1.25 | +92.60% | 6 | 991 | 2.03 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 17.50 | 0.15 | 1.30 | 0.20 | +0.10 | +100.00% | 5 | 340 | 0.51 | 0.44 | 0.47 | -0.05 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.59 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.70 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 17 | 6.65 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 298 | 4.64 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 763 | 1.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 17.50 | 0.30 | 0.55 | 0.40 | -2.05 | -83.68% | 20 | 15 | 0.50 | -0.56 | 0.47 | -0.05 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 20.00 | 2.35 | 2.85 | % | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 22.50 | 5.00 | 5.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 25.00 | 7.40 | 7.90 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 27.50 | 9.90 | 10.30 | 12.40 | 0.00 | 0.00% | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 3:59:56 PM EST |
| 30.00 | 12.50 | 13.00 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 32.50 | 15.00 | 15.40 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |