Options Chain for DELEK US HLDGS INC NEW COM (DK) - $28.94 as of 1/30/2026 11:17:50 AM 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 | 10.30 | 12.60 | 11.45 | % | 0.65 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 20.00 | 7.80 | 10.40 | 9.10 | % | 0.45 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 22.50 | 5.40 | 8.00 | 6.70 | % | 0.30 | 0 | 0 | 1.66 | 0.98 | 0.02 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 25.00 | 3.10 | 6.00 | 4.55 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 502 | 1.48 | 0.89 | 0.05 | -0.02 | 1/7/2026 | 2/2/2026 10:58:55 AM EST |
| 27.50 | 2.35 | 2.95 | 2.65 | 2.40 | -0.03 | -1.24% | 0.10 | 3 | 345 | 0.55 | 0.71 | 0.09 | -0.03 | 2/2/2026 | 2/2/2026 10:58:55 AM EST |
| 30.00 | 0.85 | 1.35 | 1.10 | 1.10 | -0.37 | -25.17% | 0.04 | 1 | 255 | 0.54 | 0.44 | 0.11 | -0.04 | 2/2/2026 | 2/2/2026 10:58:55 AM EST |
| 32.50 | 0.40 | 0.65 | 0.53 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 476 | 0.61 | 0.22 | 0.08 | -0.03 | 1/30/2026 | 2/2/2026 10:58:55 AM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.13 | -30.24% | 0.01 | 15 | 164 | 0.63 | 0.09 | 0.04 | -0.02 | 2/2/2026 | 2/2/2026 10:58:55 AM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.88 | 0.03 | 0.02 | -0.01 | 1/9/2026 | 2/2/2026 10:58:55 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 2/2/2026 10:58:55 AM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 47.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 50.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM 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 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 10:58:55 AM EST |
| 22.50 | 0.05 | 1.50 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 196 | 1.20 | -0.02 | 0.02 | 0.00 | 1/23/2026 | 2/2/2026 10:58:55 AM EST |
| 25.00 | 0.25 | 0.45 | 0.35 | 0.42 | +0.05 | +13.52% | 0.01 | 1 | 132 | 0.70 | -0.11 | 0.05 | -0.02 | 2/2/2026 | 2/2/2026 10:58:55 AM EST |
| 27.50 | 0.65 | 0.90 | 0.78 | 0.80 | -0.17 | -17.53% | 0.03 | 4 | 179 | 0.59 | -0.29 | 0.09 | -0.03 | 2/2/2026 | 2/2/2026 10:58:55 AM EST |
| 30.00 | 1.55 | 1.95 | 1.75 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.55 | -0.56 | 0.11 | -0.04 | 1/29/2026 | 2/2/2026 10:58:55 AM EST |
| 32.50 | 2.65 | 5.20 | 3.93 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.19 | -0.78 | 0.08 | -0.03 | 1/14/2026 | 2/2/2026 10:58:55 AM EST |
| 35.00 | 4.90 | 7.20 | 6.05 | % | 0.17 | 0 | 0 | 1.25 | -0.91 | 0.04 | -0.02 | 2/2/2026 10:58:55 AM EST | |||
| 37.50 | 7.30 | 10.30 | 8.80 | % | 0.23 | 0 | 0 | 1.73 | -0.97 | 0.02 | -0.01 | 2/2/2026 10:58:55 AM EST | |||
| 40.00 | 9.90 | 12.20 | 11.05 | % | 0.28 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 42.50 | 12.60 | 14.70 | 13.65 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 45.00 | 14.60 | 17.60 | 16.10 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 47.50 | 16.50 | 20.10 | 18.30 | % | 0.39 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST | |||
| 50.00 | 19.00 | 22.70 | 20.85 | % | 0.42 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:58:55 AM EST |