Options Chain for DELEK US HLDGS INC NEW COM (DK) - $34.46 as of 2/13/2026 7:46:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.30 | 18.40 | 16.85 | 16.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 12.80 | 15.20 | 14.00 | 13.90 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 22.50 | 10.30 | 12.80 | 11.55 | 11.55 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 7.80 | 10.40 | 9.10 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 213 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 27.50 | 6.40 | 7.70 | 7.05 | 8.06 | 0.00 | 0.00% | 0.26 | 0 | 806 | 1.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 4.00 | 5.00 | 4.50 | 3.97 | -0.88 | -18.15% | 0.15 | 15 | 747 | 0.97 | 0.98 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 32.50 | 1.95 | 2.50 | 2.23 | 2.47 | -0.33 | -11.79% | 0.07 | 75 | 291 | 0.56 | 0.84 | 0.10 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 0.65 | 0.90 | 0.78 | 0.90 | +0.06 | +7.15% | 0.02 | 8 | 190 | 0.43 | 0.49 | 0.18 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 37.50 | 0.15 | 0.30 | 0.23 | 0.21 | +0.06 | +40.00% | 0.01 | 8 | 51 | 0.53 | 0.16 | 0.09 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.25 | 0.02 | 0.02 | -0.01 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 196 | 2.86 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 106 | 2.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.54 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.15 | -0.02 | 0.02 | -0.02 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 32.50 | 0.15 | 0.40 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.56 | -0.16 | 0.10 | -0.08 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 35.00 | 0.35 | 1.40 | 0.88 | 1.25 | -0.15 | -10.72% | 0.03 | 1 | 17 | 0.67 | -0.51 | 0.18 | -0.08 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 37.50 | 2.60 | 5.10 | 3.85 | % | 0.10 | 0 | 0 | 1.79 | -0.84 | 0.09 | -0.05 | 2/13/2026 3:59:53 PM EST | |||
| 40.00 | 4.80 | 6.70 | 5.75 | % | 0.14 | 0 | 0 | 1.67 | -0.98 | 0.02 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 42.50 | 7.30 | 9.70 | 8.50 | % | 0.20 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 45.00 | 9.70 | 12.20 | 10.95 | % | 0.24 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 47.50 | 12.30 | 14.80 | 13.55 | % | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 50.00 | 14.70 | 17.30 | 16.00 | % | 0.32 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST |