Options Chain for DELEK US HLDGS INC NEW COM (DK) - $34.20 as of 12/12/2025 9:24:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.40 | 33.60 | 32.00 | 17.98 | 0.00 | 0.00% | 12.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/11/2025 3:59:52 PM EST |
| 5.00 | 27.90 | 30.90 | 29.40 | % | 5.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 7.50 | 25.20 | 28.60 | 26.90 | 11.12 | 0.00 | 0.00% | 3.59 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/11/2025 3:59:52 PM EST |
| 10.00 | 22.90 | 25.90 | 24.40 | 32.84 | 0.00 | 0.00% | 2.44 | 0 | 28 | 7.82 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:52 PM EST |
| 12.50 | 20.40 | 23.40 | 21.90 | 28.50 | 0.00 | 0.00% | 1.75 | 0 | 6 | 6.50 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:52 PM EST |
| 15.00 | 18.10 | 20.70 | 19.40 | 23.83 | 0.00 | 0.00% | 1.29 | 0 | 687 | 4.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 17.50 | 15.60 | 18.30 | 16.95 | 24.88 | 0.00 | 0.00% | 0.97 | 0 | 30 | 4.24 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:52 PM EST |
| 20.00 | 13.10 | 15.80 | 14.45 | 17.30 | 0.00 | 0.00% | 0.72 | 0 | 53 | 3.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 22.50 | 10.60 | 13.10 | 11.85 | 16.24 | 0.00 | 0.00% | 0.53 | 0 | 273 | 3.05 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:52 PM EST |
| 25.00 | 7.20 | 10.80 | 9.00 | 14.00 | 0.00 | 0.00% | 0.36 | 0 | 732 | 2.40 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:52 PM EST |
| 27.50 | 5.90 | 7.60 | 6.75 | 9.00 | 0.00 | 0.00% | 0.25 | 0 | 3,277 | 1.27 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 30.00 | 2.30 | 5.80 | 4.05 | 5.53 | 0.00 | 0.00% | 0.13 | 0 | 576 | 1.12 | 0.95 | 0.04 | -0.03 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 32.50 | 1.45 | 3.10 | 2.28 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 455 | 0.53 | 0.77 | 0.11 | -0.07 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 35.00 | 0.20 | 0.90 | 0.55 | 0.65 | -0.15 | -18.75% | 0.02 | 5 | 1,120 | 0.49 | 0.44 | 0.14 | -0.07 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 37.50 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.57 | 0.15 | 0.08 | -0.04 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 863 | 0.84 | 0.03 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.17 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 426 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,177 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/11/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 362 | 5.35 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 174 | 4.49 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/11/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.78 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 177 | 2.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.77 | -0.05 | 0.04 | -0.03 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 258 | 0.63 | -0.23 | 0.11 | -0.07 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 35.00 | 0.70 | 2.20 | 1.45 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 163 | 0.58 | -0.56 | 0.14 | -0.07 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 37.50 | 2.30 | 4.50 | 3.40 | 2.42 | 0.00 | 0.00% | 0.09 | 0 | 89 | 1.17 | -0.85 | 0.08 | -0.04 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 40.00 | 4.50 | 7.00 | 5.75 | 6.28 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.26 | -0.97 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 42.50 | 6.90 | 9.50 | 8.20 | 4.12 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:52 PM EST |
| 45.00 | 9.40 | 12.90 | 11.15 | 5.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:52 PM EST |
| 47.50 | 11.80 | 15.10 | 13.45 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 50.00 | 14.30 | 17.00 | 15.65 | % | 0.31 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 55.00 | 19.20 | 22.00 | 20.60 | % | 0.37 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |