Options Chain for DELEK US HLDGS INC NEW COM (DK) - $47.43 as of 3/27/2026 8:37:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.40 | 24.30 | 22.85 | % | 0.91 | 0 | 0 | 1.87 | 0.98 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 27.50 | 19.00 | 21.40 | 20.20 | % | 0.73 | 0 | 0 | 1.53 | 0.97 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 30.00 | 16.70 | 19.20 | 17.95 | 17.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.36 | 0.94 | 0.01 | -0.02 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 32.50 | 14.20 | 16.70 | 15.45 | % | 0.48 | 0 | 0 | 1.24 | 0.92 | 0.01 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 35.00 | 12.00 | 14.50 | 13.25 | % | 0.38 | 0 | 0 | 1.13 | 0.88 | 0.01 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 37.50 | 10.00 | 12.30 | 11.15 | % | 0.30 | 0 | 0 | 0.68 | 0.84 | 0.02 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 40.00 | 8.40 | 10.30 | 9.35 | % | 0.23 | 0 | 0 | 0.72 | 0.78 | 0.02 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 42.50 | 7.30 | 8.30 | 7.80 | % | 0.18 | 0 | 0 | 0.74 | 0.71 | 0.03 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 45.00 | 5.80 | 6.50 | 6.15 | 5.40 | +0.10 | +1.89% | 0.14 | 1 | 2 | 0.71 | 0.63 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 47.50 | 4.50 | 5.40 | 4.95 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.71 | 0.55 | 0.03 | -0.05 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 50.00 | 3.40 | 4.10 | 3.75 | 3.50 | +0.40 | +12.91% | 0.07 | 4 | 49 | 0.68 | 0.47 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 52.50 | 2.65 | 3.50 | 3.08 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.71 | 0.40 | 0.03 | -0.05 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 55.00 | 2.05 | 2.65 | 2.35 | 2.00 | 0.00 | 0.00% | 0.04 | 5 | 8 | 0.70 | 0.34 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 60.00 | 1.25 | 1.75 | 1.50 | 1.40 | +0.24 | +20.69% | 0.03 | 1 | 252 | 0.72 | 0.23 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:58 PM EST |
| 65.00 | 0.75 | 1.35 | 1.05 | % | 0.02 | 0 | 0 | 0.84 | 0.16 | 0.02 | -0.03 | 3/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.44 | -0.02 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.26 | -0.03 | 0.00 | -0.01 | 3/27/2026 3:59:58 PM EST | |||
| 30.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 0.86 | -0.06 | 0.01 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 32.50 | 0.45 | 1.25 | 0.85 | % | 0.03 | 0 | 0 | 0.90 | -0.08 | 0.01 | -0.02 | 3/27/2026 3:59:58 PM EST | |||
| 35.00 | 0.70 | 1.50 | 1.10 | % | 0.03 | 0 | 0 | 0.85 | -0.12 | 0.01 | -0.03 | 3/27/2026 3:59:58 PM EST | |||
| 37.50 | 1.05 | 1.85 | 1.45 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.80 | -0.16 | 0.02 | -0.04 | 3/20/2026 | 3/27/2026 3:59:58 PM EST |
| 40.00 | 1.80 | 2.65 | 2.23 | % | 0.06 | 0 | 0 | 0.82 | -0.22 | 0.02 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 42.50 | 2.55 | 3.10 | 2.83 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.76 | -0.29 | 0.03 | -0.04 | 3/26/2026 | 3/27/2026 3:59:58 PM EST |
| 45.00 | 3.50 | 4.10 | 3.80 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.75 | -0.37 | 0.03 | -0.05 | 3/25/2026 | 3/27/2026 3:59:58 PM EST |
| 47.50 | 4.70 | 5.80 | 5.25 | 5.42 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.77 | -0.45 | 0.03 | -0.05 | 3/24/2026 | 3/27/2026 3:59:58 PM EST |
| 50.00 | 6.20 | 7.10 | 6.65 | % | 0.13 | 0 | 0 | 0.76 | -0.53 | 0.03 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 52.50 | 7.90 | 8.70 | 8.30 | % | 0.16 | 0 | 0 | 0.77 | -0.60 | 0.03 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 55.00 | 9.70 | 10.80 | 10.25 | % | 0.19 | 0 | 0 | 0.79 | -0.66 | 0.03 | -0.05 | 3/27/2026 3:59:58 PM EST | |||
| 60.00 | 12.90 | 15.10 | 14.00 | % | 0.23 | 0 | 0 | 0.73 | -0.77 | 0.02 | -0.04 | 3/27/2026 3:59:58 PM EST | |||
| 65.00 | 16.90 | 19.70 | 18.30 | % | 0.28 | 0 | 0 | 1.00 | -0.84 | 0.02 | -0.03 | 3/27/2026 3:59:58 PM EST |