Options Chain for DELEK US HLDGS INC NEW COM (DK) - $16.08 as of 3/28/2025 2:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 12.20 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 7.50 | 8.00 | 9.60 | 8.31 | 0.00 | 0.00% | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:03 PM EST |
| 10.00 | 5.60 | 7.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 12.50 | 3.10 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 32 | 1.07 | 0.99 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 1.10 | 1.25 | 1.10 | 0.00 | 0.00% | 6 | 224 | 0.19 | 0.78 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 0.15 | 0.25 | 0.30 | +0.07 | +30.44% | 10 | 1,494 | 0.35 | 0.30 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 623 | 0.87 | 0.04 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 6 | 274 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 531 | 1.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 243 | 1.85 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 58 | 2.43 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 156 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 894 | 0.70 | -0.01 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.40 | 0.50 | 0.49 | -0.01 | -2.00% | 2 | 1,553 | 0.66 | -0.22 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 17.50 | 1.90 | 2.05 | 1.74 | +0.14 | +8.75% | 12 | 647 | 0.97 | -0.70 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 4.20 | 4.40 | 4.30 | +0.20 | +4.88% | 1 | 583 | 0.80 | -0.96 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 22.50 | 6.70 | 6.90 | 3.70 | 0.00 | 0.00% | 0 | 10 | 1.22 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 9.10 | 9.40 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 3/28/2025 4:00:03 PM EST |
| 27.50 | 11.70 | 12.20 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 4:00:03 PM EST |
| 30.00 | 14.20 | 14.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 3/28/2025 4:00:03 PM EST |
| 32.50 | 16.60 | 17.30 | 14.10 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 19.20 | 19.40 | 15.90 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 3/28/2025 4:00:03 PM EST |
| 37.50 | 21.60 | 22.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |