Options Chain for DELEK US HLDGS INC NEW COM (DK) - $26.56 as of 7/11/2025 8:18:05 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 | 23.80 | 25.60 | 24.70 | % | 9.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 5.00 | 21.00 | 23.30 | 22.15 | 18.12 | 0.00 | 0.00% | 4.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:46 PM EST |
| 7.50 | 18.50 | 20.40 | 19.45 | % | 2.59 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 10.00 | 16.00 | 17.70 | 16.85 | 8.50 | 0.00 | 0.00% | 1.69 | 0 | 34 | 5.92 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:46 PM EST |
| 12.50 | 13.90 | 14.30 | 14.10 | 6.80 | 0.00 | 0.00% | 1.13 | 0 | 328 | 2.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:46 PM EST |
| 15.00 | 11.30 | 13.50 | 12.40 | 7.60 | 0.00 | 0.00% | 0.83 | 0 | 625 | 2.35 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:46 PM EST |
| 17.50 | 8.10 | 10.00 | 9.05 | 8.95 | 0.00 | 0.00% | 0.52 | 0 | 750 | 1.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 20.00 | 4.90 | 8.10 | 6.50 | 7.03 | +0.47 | +7.17% | 0.33 | 3 | 2,020 | 1.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 22.50 | 2.95 | 4.20 | 3.58 | 4.18 | +0.40 | +10.59% | 0.16 | 11 | 2,384 | 0.88 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 25.00 | 1.50 | 2.20 | 1.85 | 1.96 | +0.26 | +15.30% | 0.07 | 1,520 | 7,508 | 0.70 | 0.81 | 0.10 | -0.03 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 27.50 | 0.35 | 0.55 | 0.45 | 0.55 | +0.23 | +71.88% | 0.02 | 6 | 86 | 0.57 | 0.30 | 0.21 | -0.05 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.56 | 0.02 | 0.07 | -0.02 | 7/2/2025 | 7/11/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.01 | 0.00 | 6/10/2025 | 7/11/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:46 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:46 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 64 | 6.07 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/11/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.01 | -0.03 | -75.00% | 0.02 | 1 | 568 | 2.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 419 | 2.14 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 606 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 171 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.02 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/11/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.67 | -0.19 | 0.10 | -0.03 | 5/16/2025 | 7/11/2025 3:59:46 PM EST |
| 27.50 | 0.70 | 1.60 | 1.15 | 16.18 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.93 | -0.70 | 0.21 | -0.05 | 4/8/2025 | 7/11/2025 3:59:46 PM EST |
| 30.00 | 2.90 | 4.30 | 3.60 | % | 0.12 | 0 | 0 | 1.66 | -0.98 | 0.07 | -0.02 | 7/11/2025 3:59:46 PM EST | |||
| 32.50 | 5.50 | 7.00 | 6.25 | % | 0.19 | 0 | 0 | 2.34 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 35.00 | 7.90 | 9.30 | 8.60 | % | 0.25 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 37.50 | 10.40 | 11.80 | 11.10 | % | 0.30 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST |