Options Chain for DELEK US HLDGS INC NEW COM (DK) - $38.24 as of 11/26/2025 2:58:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 32.20 | 36.00 | 34.10 | % | 6.82 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.50 | 29.70 | 33.50 | 31.60 | % | 4.21 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 27.20 | 31.00 | 29.10 | % | 2.91 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.50 | 24.70 | 28.50 | 26.60 | 30.00 | 0.00 | 0.00% | 2.13 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 15.00 | 22.30 | 26.00 | 24.15 | 8.27 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 19.80 | 23.60 | 21.70 | 24.10 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 17.40 | 21.10 | 19.25 | 23.25 | 0.00 | 0.00% | 0.96 | 0 | 37 | 2.09 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 14.70 | 18.60 | 16.65 | 17.87 | 0.00 | 0.00% | 0.74 | 0 | 622 | 1.77 | 0.98 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 12.60 | 16.00 | 14.30 | 17.52 | 0.00 | 0.00% | 0.57 | 0 | 624 | 1.11 | 0.96 | 0.01 | -0.01 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 27.50 | 10.30 | 13.80 | 12.05 | 13.18 | 0.00 | 0.00% | 0.44 | 0 | 632 | 1.35 | 0.92 | 0.01 | -0.02 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 9.20 | 10.50 | 9.85 | 13.50 | 0.00 | 0.00% | 0.33 | 0 | 205 | 0.70 | 0.87 | 0.02 | -0.02 | 11/10/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 6.40 | 8.20 | 7.30 | 7.81 | 0.00 | 0.00% | 0.22 | 0 | 87 | 0.79 | 0.81 | 0.03 | -0.03 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 5.30 | 6.00 | 5.65 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 538 | 0.59 | 0.72 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 3.90 | 4.50 | 4.20 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 143 | 0.59 | 0.62 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 2.35 | 3.20 | 2.78 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 697 | 0.55 | 0.50 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 42.50 | 1.85 | 2.30 | 2.08 | 2.01 | 0.00 | 0.00% | 0.05 | 0 | 148 | 0.58 | 0.39 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 1.15 | 1.55 | 1.35 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.57 | 0.30 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 3:59:53 PM EST |
| 47.50 | 0.70 | 1.15 | 0.93 | 0.98 | +0.05 | +5.38% | 0.02 | 10 | 58 | 0.58 | 0.23 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 50.00 | 0.45 | 0.85 | 0.65 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.59 | 0.17 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 55.00 | 0.25 | 0.55 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.64 | 0.10 | 0.02 | -0.02 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.05 | 0.01 | -0.01 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 406 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 399 | 0.93 | -0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.23 | -0.02 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 545 | 1.04 | -0.04 | 0.01 | -0.01 | 11/17/2025 | 11/26/2025 3:59:53 PM EST |
| 27.50 | 0.25 | 0.75 | 0.50 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.76 | -0.08 | 0.01 | -0.02 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 30.00 | 0.45 | 0.80 | 0.63 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.66 | -0.13 | 0.02 | -0.02 | 11/14/2025 | 11/26/2025 3:59:53 PM EST |
| 32.50 | 0.70 | 1.20 | 0.95 | 1.18 | -0.62 | -34.45% | 0.03 | 4 | 24 | 0.61 | -0.19 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:53 PM EST |
| 35.00 | 1.55 | 1.90 | 1.73 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.61 | -0.28 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 37.50 | 2.10 | 2.85 | 2.48 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.56 | -0.38 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 3:59:53 PM EST |
| 40.00 | 3.40 | 4.10 | 3.75 | 3.02 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | -0.50 | 0.05 | -0.03 | 11/7/2025 | 11/26/2025 3:59:53 PM EST |
| 42.50 | 5.20 | 5.70 | 5.45 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.58 | -0.61 | 0.05 | -0.03 | 11/19/2025 | 11/26/2025 3:59:53 PM EST |
| 45.00 | 6.90 | 7.50 | 7.20 | % | 0.16 | 0 | 0 | 0.55 | -0.70 | 0.04 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 47.50 | 8.90 | 10.60 | 9.75 | % | 0.21 | 0 | 0 | 0.64 | -0.77 | 0.03 | -0.03 | 11/26/2025 3:59:53 PM EST | |||
| 50.00 | 11.00 | 13.10 | 12.05 | % | 0.24 | 0 | 0 | 0.94 | -0.83 | 0.03 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 55.00 | 15.70 | 17.30 | 16.50 | % | 0.30 | 0 | 0 | 0.93 | -0.90 | 0.02 | -0.02 | 11/26/2025 3:59:53 PM EST | |||
| 60.00 | 20.30 | 22.80 | 21.55 | % | 0.36 | 0 | 0 | 1.19 | -0.95 | 0.01 | -0.01 | 11/26/2025 3:59:53 PM EST |