Options Chain for DELEK US HLDGS INC NEW COM (DK) - $29.71 as of 12/26/2025 2:47:52 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 | 11.30 | 14.30 | 12.80 | % | 0.73 | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 9.20 | 10.90 | 10.05 | % | 0.50 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.50 | 7.10 | 8.60 | 7.85 | % | 0.35 | 0 | 0 | 1.01 | 0.89 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 5.00 | 5.70 | 5.35 | 6.00 | -0.60 | -9.10% | 0.21 | 501 | 2 | 0.50 | 0.81 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 27.50 | 3.60 | 4.20 | 3.90 | % | 0.14 | 0 | 0 | 0.58 | 0.68 | 0.05 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 2.15 | 2.65 | 2.40 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.54 | 0.53 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 32.50 | 1.20 | 1.65 | 1.43 | 1.60 | -0.50 | -23.81% | 0.04 | 10 | 61 | 0.53 | 0.38 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.40 | 1.00 | 0.70 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.49 | 0.26 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 37.50 | 0.40 | 0.80 | 0.60 | 0.54 | -0.41 | -43.16% | 0.02 | 1 | 27 | 0.57 | 0.17 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.00 | 0.04 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 1.78 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.36 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.50 | 0.30 | 0.70 | 0.50 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.67 | -0.11 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.70 | 1.30 | 1.00 | % | 0.04 | 0 | 0 | 0.65 | -0.19 | 0.04 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 27.50 | 1.40 | 1.70 | 1.55 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.57 | -0.32 | 0.05 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 2.40 | 2.85 | 2.63 | % | 0.09 | 0 | 0 | 0.54 | -0.47 | 0.06 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 32.50 | 3.90 | 4.40 | 4.15 | % | 0.13 | 0 | 0 | 0.53 | -0.62 | 0.06 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 5.90 | 6.50 | 6.20 | % | 0.18 | 0 | 0 | 0.57 | -0.74 | 0.05 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 37.50 | 7.40 | 8.90 | 8.15 | % | 0.22 | 0 | 0 | 0.74 | -0.83 | 0.04 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 9.70 | 11.20 | 10.45 | % | 0.26 | 0 | 0 | 0.79 | -0.89 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 42.50 | 11.70 | 14.10 | 12.90 | % | 0.30 | 0 | 0 | 1.00 | -0.94 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 14.00 | 17.10 | 15.55 | % | 0.35 | 0 | 0 | 1.23 | -0.96 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 47.50 | 16.50 | 19.80 | 18.15 | % | 0.38 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 18.40 | 22.20 | 20.30 | % | 0.41 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |