Options Chain for DELEK US HLDGS INC NEW COM (DK) - $38.21 as of 10/30/2025 5:38:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.40 | 25.00 | 23.70 | % | 1.58 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 17.50 | 19.90 | 22.50 | 21.20 | % | 1.21 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 20.00 | 17.40 | 20.00 | 18.70 | 12.50 | 0.00 | 0.00% | 0.93 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:55 PM EST |
| 22.50 | 14.90 | 17.40 | 16.15 | 11.40 | 0.00 | 0.00% | 0.72 | 0 | 21 | 2.38 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 12.40 | 14.90 | 13.65 | 8.69 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:55 PM EST |
| 27.50 | 10.00 | 12.50 | 11.25 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 63 | 1.75 | 0.97 | 0.01 | -0.01 | 10/8/2025 | 10/30/2025 3:59:55 PM EST |
| 30.00 | 7.60 | 10.00 | 8.80 | 8.10 | 0.00 | 0.00% | 0.29 | 0 | 468 | 1.45 | 0.92 | 0.02 | -0.02 | 10/23/2025 | 10/30/2025 3:59:55 PM EST |
| 32.50 | 5.90 | 7.80 | 6.85 | 7.00 | 0.00 | 0.00% | 0.21 | 0 | 632 | 0.80 | 0.84 | 0.04 | -0.04 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 35.00 | 4.30 | 4.90 | 4.60 | 4.50 | -0.26 | -5.47% | 0.13 | 2 | 901 | 0.71 | 0.72 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 37.50 | 2.90 | 3.30 | 3.10 | 3.20 | -0.15 | -4.48% | 0.08 | 99 | 794 | 0.71 | 0.59 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 40.00 | 1.90 | 2.50 | 2.20 | 2.00 | 0.00 | 0.00% | 0.06 | 12,726 | 1,356 | 0.73 | 0.44 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 42.50 | 1.00 | 1.35 | 1.18 | 1.12 | +0.12 | +12.00% | 0.03 | 106 | 275 | 0.71 | 0.31 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 45.00 | 0.50 | 0.90 | 0.70 | 0.68 | 0.00 | 0.00% | 0.02 | 10,154 | 314 | 0.71 | 0.20 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 47.50 | 0.30 | 0.60 | 0.45 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.81 | 0.13 | 0.03 | -0.03 | 10/9/2025 | 10/30/2025 3:59:55 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.25 | % | 0.01 | 1 | 0 | 0.84 | 0.08 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/30/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.08 | -40.00% | 0.00 | 10 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.93 | -0.03 | 0.01 | -0.01 | 10/17/2025 | 10/30/2025 3:59:55 PM EST |
| 30.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.81 | -0.08 | 0.02 | -0.02 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 32.50 | 0.55 | 0.85 | 0.70 | 0.71 | +0.22 | +44.90% | 0.02 | 6 | 108 | 0.77 | -0.16 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 35.00 | 1.10 | 1.45 | 1.28 | 1.30 | -0.15 | -10.35% | 0.04 | 1 | 132 | 0.73 | -0.28 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 37.50 | 2.20 | 2.40 | 2.30 | 2.32 | -4.88 | -67.78% | 0.06 | 10 | 8 | 0.73 | -0.41 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 40.00 | 3.50 | 3.80 | 3.65 | 3.69 | % | 0.09 | 1 | 0 | 0.72 | -0.56 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:55 PM EST | |
| 42.50 | 5.20 | 5.60 | 5.40 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.73 | -0.69 | 0.05 | -0.05 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 45.00 | 6.00 | 7.80 | 6.90 | % | 0.15 | 0 | 0 | 0.84 | -0.80 | 0.04 | -0.04 | 10/30/2025 3:59:55 PM EST | |||
| 47.50 | 8.50 | 10.80 | 9.65 | % | 0.20 | 0 | 0 | 1.16 | -0.87 | 0.03 | -0.03 | 10/30/2025 3:59:55 PM EST | |||
| 50.00 | 10.80 | 13.10 | 11.95 | % | 0.24 | 0 | 0 | 1.24 | -0.92 | 0.02 | -0.02 | 10/30/2025 3:59:55 PM EST |