Options Chain for DELEK US HLDGS INC NEW COM (DK) - $41.43 as of 11/7/2025 7:53:23 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 | 38.10 | 41.10 | 39.60 | 17.98 | 0.00 | 0.00% | 15.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/7/2025 3:59:53 PM EST |
| 5.00 | 35.60 | 38.60 | 37.10 | % | 7.42 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 7.50 | 32.80 | 35.60 | 34.20 | 11.12 | 0.00 | 0.00% | 4.56 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/7/2025 3:59:53 PM EST |
| 10.00 | 30.70 | 32.90 | 31.80 | 32.30 | +4.48 | +16.11% | 3.18 | 2,730 | 144 | 3.68 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 12.50 | 28.30 | 30.40 | 29.35 | 28.50 | +2.97 | +11.64% | 2.35 | 8,071 | 368 | 3.12 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 15.00 | 26.00 | 27.90 | 26.95 | 26.01 | +8.96 | +52.56% | 1.80 | 20,150 | 2,397 | 2.69 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 17.50 | 23.50 | 25.30 | 24.40 | 24.40 | +7.70 | +46.11% | 1.39 | 3,130 | 630 | 2.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 20.00 | 20.80 | 22.90 | 21.85 | 22.90 | +6.60 | +40.50% | 1.09 | 5,201 | 1,066 | 2.02 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 22.50 | 18.30 | 20.40 | 19.35 | 16.24 | 0.00 | 0.00% | 0.86 | 0 | 1,356 | 1.75 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 3:59:53 PM EST |
| 25.00 | 15.80 | 17.90 | 16.85 | 16.70 | +1.70 | +11.34% | 0.67 | 3 | 1,844 | 1.51 | 0.99 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 27.50 | 13.40 | 14.90 | 14.15 | 14.60 | +1.80 | +14.07% | 0.51 | 231 | 3,525 | 1.10 | 0.97 | 0.01 | -0.01 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 30.00 | 11.10 | 13.20 | 12.15 | 12.00 | +3.40 | +39.54% | 0.41 | 4 | 603 | 1.18 | 0.93 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 32.50 | 8.80 | 10.40 | 9.60 | 9.60 | +1.30 | +15.67% | 0.30 | 11 | 241 | 0.90 | 0.88 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 35.00 | 6.80 | 8.10 | 7.45 | 7.92 | +1.92 | +32.00% | 0.21 | 147 | 1,630 | 0.56 | 0.81 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 37.50 | 5.30 | 7.30 | 6.30 | 5.91 | +0.61 | +11.51% | 0.17 | 108 | 208 | 0.74 | 0.72 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 40.00 | 3.90 | 4.60 | 4.25 | 4.31 | +0.68 | +18.74% | 0.11 | 223 | 1,501 | 0.61 | 0.62 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 42.50 | 2.80 | 3.40 | 3.10 | 3.85 | +0.98 | +34.15% | 0.07 | 22 | 87 | 0.61 | 0.50 | 0.05 | -0.04 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 45.00 | 1.80 | 2.45 | 2.13 | 2.59 | +0.61 | +30.81% | 0.05 | 44 | 101 | 0.60 | 0.39 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 47.50 | 1.15 | 1.65 | 1.40 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.59 | 0.30 | 0.04 | -0.04 | 10/31/2025 | 11/7/2025 3:59:53 PM EST |
| 50.00 | 0.75 | 1.30 | 1.03 | 1.24 | +0.30 | +31.92% | 0.02 | 218 | 218 | 0.62 | 0.22 | 0.03 | -0.03 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 55.00 | 0.20 | 0.70 | 0.45 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.02 | -0.02 | 11/7/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 426 | 3.94 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/7/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,177 | 2.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/7/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 362 | 2.78 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/7/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 174 | 2.24 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/7/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.94 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/7/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 239 | 1.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.23 | -57.50% | 0.01 | 1 | 87 | 1.12 | -0.01 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.06 | -0.03 | 0.01 | -0.01 | 10/23/2025 | 11/7/2025 3:59:53 PM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.43 | -0.25 | -36.77% | 0.01 | 1 | 41 | 0.73 | -0.07 | 0.01 | -0.02 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 32.50 | 0.50 | 0.80 | 0.65 | 0.55 | -0.40 | -42.11% | 0.02 | 15 | 60 | 0.70 | -0.12 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 35.00 | 0.95 | 1.35 | 1.15 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.69 | -0.19 | 0.03 | -0.03 | 11/6/2025 | 11/7/2025 3:59:53 PM EST |
| 37.50 | 1.55 | 2.00 | 1.78 | 1.62 | -0.72 | -30.77% | 0.05 | 1 | 4 | 0.65 | -0.28 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 40.00 | 2.45 | 3.00 | 2.73 | 2.56 | -2.55 | -49.91% | 0.07 | 16 | 1 | 0.64 | -0.38 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 42.50 | 3.70 | 4.30 | 4.00 | % | 0.09 | 0 | 0 | 0.64 | -0.50 | 0.05 | -0.04 | 11/7/2025 3:59:53 PM EST | |||
| 45.00 | 5.30 | 5.90 | 5.60 | 4.80 | -5.40 | -52.95% | 0.12 | 1 | 1 | 0.64 | -0.61 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 3:59:53 PM EST |
| 47.50 | 7.00 | 7.90 | 7.45 | % | 0.16 | 0 | 0 | 0.65 | -0.70 | 0.04 | -0.04 | 11/7/2025 3:59:53 PM EST | |||
| 50.00 | 8.90 | 10.20 | 9.55 | % | 0.19 | 0 | 0 | 0.67 | -0.78 | 0.03 | -0.03 | 11/7/2025 3:59:53 PM EST | |||
| 55.00 | 12.40 | 14.70 | 13.55 | % | 0.25 | 0 | 0 | 0.89 | -0.88 | 0.02 | -0.02 | 11/7/2025 3:59:53 PM EST |