Options Chain for DELEK US HLDGS INC NEW COM (DK) - $29.34 as of 4/29/2024 12:57:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 16.00 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 17.50 | 11.40 | 13.90 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 20.00 | 8.80 | 11.60 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 22.50 | 6.40 | 9.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 25.00 | 4.00 | 4.50 | 5.30 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.91 | 0.06 | -0.01 | 3/15/2024 | 4/29/2024 12:58:59 PM EST |
| 27.50 | 2.00 | 2.25 | 2.10 | -0.31 | -12.87% | 17 | 31 | 0.48 | 0.71 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | -0.15 | -17.65% | 269 | 206 | 0.44 | 0.38 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 32.50 | 0.15 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 499 | 0.44 | 0.13 | 0.08 | -0.02 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 433 | 0.97 | 0.03 | 0.03 | -0.01 | 4/24/2024 | 4/29/2024 12:58:59 PM EST |
| 37.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/29/2024 12:58:59 PM EST |
| 40.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 12:58:59 PM EST |
| 42.50 | 0.00 | 0.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/29/2024 12:58:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.09 | 0.06 | -0.01 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 27.50 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 202 | 0.43 | -0.29 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 12:58:59 PM EST |
| 30.00 | 1.55 | 1.70 | 1.60 | -0.20 | -11.12% | 12 | 199 | 0.39 | -0.62 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 12:58:59 PM EST |
| 32.50 | 2.05 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 400 | 1.14 | -0.87 | 0.08 | -0.02 | 4/25/2024 | 4/29/2024 12:58:59 PM EST |
| 35.00 | 4.90 | 8.20 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.97 | 0.03 | -0.01 | 4/3/2024 | 4/29/2024 12:58:59 PM EST |
| 37.50 | 7.50 | 10.50 | 7.20 | 0.00 | 0.00% | 0 | 2 | 1.81 | -0.99 | 0.01 | 0.00 | 4/1/2024 | 4/29/2024 12:58:59 PM EST |
| 40.00 | 9.90 | 13.00 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 42.50 | 12.30 | 15.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 45.00 | 14.80 | 18.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST | |||
| 47.50 | 17.30 | 20.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:59 PM EST |