Options Chain for DELEK US HLDGS INC NEW COM (DK) - $31.53 as of 10/8/2025 3:58:07 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 | 31.30 | 33.50 | 32.40 | 17.98 | 0.00 | 0.00% | 12.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:59:02 PM EST |
| 5.00 | 28.80 | 31.00 | 29.90 | 15.80 | 0.00 | 0.00% | 5.98 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 2:59:02 PM EST |
| 7.50 | 26.40 | 28.50 | 27.45 | 10.40 | 0.00 | 0.00% | 3.66 | 0 | 1 | 9.59 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 2:59:02 PM EST |
| 10.00 | 24.00 | 26.00 | 25.00 | 7.45 | 0.00 | 0.00% | 2.50 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 21.80 | 22.10 | 21.95 | 18.10 | 0.00 | 0.00% | 1.76 | 0 | 88 | 3.43 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 19.40 | 19.60 | 19.50 | 18.60 | +1.10 | +6.29% | 1.30 | 1 | 402 | 2.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 16.80 | 17.30 | 17.05 | 14.84 | 0.00 | 0.00% | 0.97 | 0 | 281 | 1.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 14.40 | 14.60 | 14.50 | 13.94 | +2.75 | +24.58% | 0.72 | 1 | 152 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 11.90 | 12.10 | 12.00 | 11.10 | +1.10 | +11.00% | 0.53 | 2 | 540 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 25.00 | 9.40 | 9.60 | 9.50 | 8.90 | +3.27 | +58.09% | 0.38 | 4 | 2,580 | 1.13 | 0.99 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 27.50 | 6.40 | 7.20 | 6.80 | 6.50 | +2.70 | +71.06% | 0.25 | 2 | 486 | 0.81 | 0.96 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 30.00 | 4.50 | 4.80 | 4.65 | 4.60 | +2.33 | +102.65% | 0.15 | 307 | 708 | 0.67 | 0.88 | 0.05 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 32.50 | 2.40 | 2.85 | 2.63 | 2.50 | +1.55 | +163.16% | 0.08 | 147 | 637 | 0.65 | 0.72 | 0.09 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 35.00 | 1.00 | 1.45 | 1.23 | 1.05 | +0.85 | +425.00% | 0.04 | 16 | 282 | 0.83 | 0.47 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 37.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.06 | -13.05% | 0.01 | 7 | 118 | 0.58 | 0.23 | 0.08 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 86 | 286 | 0.68 | 0.09 | 0.04 | -0.03 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.55 | 0.03 | 0.02 | -0.01 | 9/25/2025 | 10/8/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.78 | 0.01 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:59:02 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 7.50 | 0.00 | 2.00 | 1.00 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 573 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:59:02 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 378 | 3.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 688 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 172 | 3.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.89 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 930 | 2.38 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 8 | 2,353 | 1.06 | -0.01 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.22 | -78.58% | 0.00 | 25 | 1,647 | 0.88 | -0.04 | 0.02 | -0.04 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.30 | -0.42 | -58.34% | 0.01 | 11 | 1,484 | 0.79 | -0.12 | 0.05 | -0.06 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.90 | -1.65 | -64.71% | 0.01 | 1 | 157 | 0.68 | -0.28 | 0.09 | -0.08 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 35.00 | 1.55 | 1.80 | 1.68 | 1.71 | -2.52 | -59.58% | 0.05 | 2 | 275 | 0.72 | -0.53 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 2:59:02 PM EST |
| 37.50 | 3.30 | 4.10 | 3.70 | % | 0.10 | 0 | 0 | 0.72 | -0.77 | 0.08 | -0.06 | 10/8/2025 2:59:02 PM EST | |||
| 40.00 | 5.50 | 6.00 | 5.75 | % | 0.14 | 0 | 0 | 0.92 | -0.91 | 0.04 | -0.03 | 10/8/2025 2:59:02 PM EST | |||
| 42.50 | 7.90 | 8.70 | 8.30 | % | 0.20 | 0 | 0 | 1.33 | -0.97 | 0.02 | -0.01 | 10/8/2025 2:59:02 PM EST | |||
| 45.00 | 10.30 | 12.00 | 11.15 | % | 0.25 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 10/8/2025 2:59:02 PM EST |