Options Chain for DELEK US HLDGS INC NEW COM (DK) - $37.40 as of 10/27/2025 2:38:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 33.30 | 36.80 | 35.05 | 17.98 | 0.00 | 0.00% | 14.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 1:59:07 PM EST |
| 5.00 | 30.80 | 34.30 | 32.55 | % | 6.51 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 7.50 | 28.30 | 31.80 | 30.05 | 11.12 | 0.00 | 0.00% | 4.01 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 1:59:07 PM EST |
| 10.00 | 25.80 | 29.30 | 27.55 | 27.82 | 0.00 | 0.00% | 2.75 | 0 | 144 | 3.63 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 12.50 | 23.80 | 26.80 | 25.30 | 18.90 | 0.00 | 0.00% | 2.02 | 0 | 368 | 3.05 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 1:59:07 PM EST |
| 15.00 | 21.40 | 24.30 | 22.85 | 17.05 | 0.00 | 0.00% | 1.52 | 0 | 2,397 | 2.59 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:07 PM EST |
| 17.50 | 19.20 | 21.90 | 20.55 | 16.70 | 0.00 | 0.00% | 1.17 | 0 | 630 | 2.18 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:59:07 PM EST |
| 20.00 | 16.10 | 19.30 | 17.70 | 17.90 | 0.00 | 0.00% | 0.89 | 0 | 1,061 | 1.91 | 0.99 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 22.50 | 13.70 | 16.10 | 14.90 | 12.00 | 0.00 | 0.00% | 0.66 | 0 | 1,357 | 1.39 | 0.96 | 0.01 | -0.01 | 10/10/2025 | 10/27/2025 1:59:07 PM EST |
| 25.00 | 12.00 | 14.00 | 13.00 | 13.45 | 0.00 | 0.00% | 0.52 | 0 | 1,844 | 1.30 | 0.94 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 27.50 | 10.10 | 10.90 | 10.50 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 3,655 | 0.66 | 0.88 | 0.02 | -0.02 | 10/16/2025 | 10/27/2025 1:59:07 PM EST |
| 30.00 | 7.70 | 9.50 | 8.60 | 8.60 | 0.00 | 0.00% | 0.29 | 0 | 603 | 0.74 | 0.83 | 0.03 | -0.02 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 32.50 | 6.20 | 6.70 | 6.45 | 6.20 | -0.46 | -6.91% | 0.20 | 2 | 321 | 0.63 | 0.75 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 35.00 | 4.50 | 5.10 | 4.80 | 4.40 | -0.40 | -8.34% | 0.14 | 1 | 1,685 | 0.63 | 0.65 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 37.50 | 3.10 | 3.70 | 3.40 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 193 | 0.59 | 0.54 | 0.05 | -0.03 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 40.00 | 2.15 | 2.55 | 2.35 | 2.15 | -0.45 | -17.31% | 0.06 | 5 | 1,510 | 0.59 | 0.42 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 42.50 | 1.45 | 1.90 | 1.68 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.59 | 0.32 | 0.04 | -0.03 | 10/22/2025 | 10/27/2025 1:59:07 PM EST |
| 45.00 | 0.95 | 1.40 | 1.18 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.60 | 0.24 | 0.04 | -0.02 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 47.50 | 0.65 | 0.95 | 0.80 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.62 | 0.18 | 0.03 | -0.02 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 50.00 | 0.45 | 0.90 | 0.68 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.65 | 0.13 | 0.02 | -0.02 | 9/30/2025 | 10/27/2025 1:59:07 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:07 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 426 | 4.50 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 1:59:07 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,177 | 1.94 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/27/2025 1:59:07 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.09 | 0 | 362 | 3.08 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:59:07 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 174 | 2.62 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/27/2025 1:59:07 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 97 | 2.25 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:59:07 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 239 | 1.52 | -0.01 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:59:07 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.99 | -0.04 | 0.01 | -0.01 | 10/6/2025 | 10/27/2025 1:59:07 PM EST |
| 25.00 | 0.25 | 2.45 | 1.35 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 87 | 1.09 | -0.06 | 0.01 | -0.01 | 10/24/2025 | 10/27/2025 1:59:07 PM EST |
| 27.50 | 0.40 | 0.75 | 0.58 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.73 | -0.12 | 0.02 | -0.02 | 10/23/2025 | 10/27/2025 1:59:07 PM EST |
| 30.00 | 0.80 | 1.25 | 1.03 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.70 | -0.17 | 0.03 | -0.02 | 10/22/2025 | 10/27/2025 1:59:07 PM EST |
| 32.50 | 1.35 | 1.75 | 1.55 | 1.35 | -0.10 | -6.90% | 0.05 | 12 | 51 | 0.65 | -0.25 | 0.03 | -0.03 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 35.00 | 2.15 | 2.70 | 2.43 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.64 | -0.35 | 0.04 | -0.03 | 10/9/2025 | 10/27/2025 1:59:07 PM EST |
| 37.50 | 3.30 | 3.70 | 3.50 | 3.40 | -3.10 | -47.70% | 0.09 | 18 | 19 | 0.61 | -0.46 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 1:59:07 PM EST |
| 40.00 | 4.70 | 5.20 | 4.95 | % | 0.12 | 0 | 0 | 0.60 | -0.58 | 0.05 | -0.03 | 10/27/2025 1:59:07 PM EST | |||
| 42.50 | 6.50 | 7.20 | 6.85 | % | 0.16 | 0 | 0 | 0.64 | -0.68 | 0.04 | -0.03 | 10/27/2025 1:59:07 PM EST | |||
| 45.00 | 8.40 | 9.20 | 8.80 | % | 0.20 | 0 | 0 | 0.62 | -0.76 | 0.04 | -0.02 | 10/27/2025 1:59:07 PM EST | |||
| 47.50 | 9.80 | 12.10 | 10.95 | % | 0.23 | 0 | 0 | 0.88 | -0.82 | 0.03 | -0.02 | 10/27/2025 1:59:07 PM EST | |||
| 50.00 | 12.00 | 14.60 | 13.30 | % | 0.27 | 0 | 0 | 0.97 | -0.87 | 0.02 | -0.02 | 10/27/2025 1:59:07 PM EST |