Options Chain for DELEK US HLDGS INC NEW COM (DK) - $76.36 as of 10/8/2026 5:29:21 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 | 57.80 | 60.80 | 59.30 | % | 3.39 | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:47 PM EST | |||
| 20.00 | 55.30 | 58.30 | 56.80 | % | 2.84 | 0 | 0 | 7.21 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:47 PM EST | |||
| 22.50 | 52.80 | 55.80 | 54.30 | 23.05 | 0.00 | 0.00% | 2.41 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/8/2026 3:59:47 PM EST |
| 25.00 | 50.30 | 53.30 | 51.80 | % | 2.07 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:47 PM EST | |||
| 27.50 | 47.80 | 50.80 | 49.30 | 18.11 | 0.00 | 0.00% | 1.79 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/8/2026 3:59:47 PM EST |
| 30.00 | 44.60 | 48.30 | 46.45 | 30.00 | 0.00 | 0.00% | 1.55 | 0 | 32 | 5.19 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/8/2026 3:59:47 PM EST |
| 32.50 | 42.80 | 45.80 | 44.30 | % | 1.36 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:47 PM EST | |||
| 35.00 | 39.60 | 43.30 | 41.45 | 24.50 | 0.00 | 0.00% | 1.18 | 0 | 35 | 4.45 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/8/2026 3:59:47 PM EST |
| 37.50 | 37.80 | 40.80 | 39.30 | 10.98 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/8/2026 3:59:47 PM EST |
| 40.00 | 34.60 | 38.30 | 36.45 | 27.50 | 0.00 | 0.00% | 0.91 | 0 | 43 | 3.81 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:47 PM EST |
| 42.50 | 32.10 | 35.90 | 34.00 | 25.25 | 0.00 | 0.00% | 0.80 | 0 | 29 | 3.58 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/8/2026 3:59:47 PM EST |
| 45.00 | 29.80 | 33.50 | 31.65 | 23.10 | 0.00 | 0.00% | 0.70 | 0 | 59 | 3.35 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:47 PM EST |
| 47.50 | 27.30 | 31.00 | 29.15 | 20.50 | 0.00 | 0.00% | 0.61 | 0 | 35 | 3.09 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:47 PM EST |
| 50.00 | 24.80 | 28.50 | 26.65 | 17.80 | 0.00 | 0.00% | 0.53 | 0 | 99 | 2.84 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:47 PM EST |
| 52.50 | 22.30 | 25.90 | 24.10 | 21.10 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:47 PM EST |
| 55.00 | 20.10 | 23.40 | 21.75 | 13.85 | 0.00 | 0.00% | 0.40 | 0 | 19 | 2.32 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:47 PM EST |
| 57.50 | 17.40 | 20.90 | 19.15 | 16.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/8/2026 3:59:47 PM EST |
| 60.00 | 15.30 | 17.40 | 16.35 | 16.01 | 0.00 | 0.00% | 0.27 | 0 | 228 | 1.47 | 0.99 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:47 PM EST |
| 62.50 | 13.00 | 15.20 | 14.10 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 47 | 1.41 | 0.97 | 0.01 | -0.03 | 9/22/2026 | 10/8/2026 3:59:47 PM EST |
| 65.00 | 10.60 | 12.40 | 11.50 | 10.45 | 0.00 | 0.00% | 0.18 | 0 | 218 | 1.11 | 0.94 | 0.02 | -0.06 | 10/6/2026 | 10/8/2026 3:59:47 PM EST |
| 67.50 | 9.10 | 10.10 | 9.60 | 9.30 | +1.00 | +12.05% | 0.14 | 2 | 90 | 1.00 | 0.88 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 70.00 | 6.90 | 7.80 | 7.35 | 7.05 | -0.09 | -1.27% | 0.10 | 1 | 386 | 0.72 | 0.80 | 0.03 | -0.13 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 72.50 | 4.50 | 6.00 | 5.25 | 5.25 | -0.27 | -4.90% | 0.07 | 1 | 121 | 0.65 | 0.71 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 75.00 | 3.20 | 4.50 | 3.85 | 3.20 | -0.20 | -5.89% | 0.05 | 200 | 1,669 | 0.70 | 0.59 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 77.50 | 2.10 | 3.20 | 2.65 | 2.95 | +0.20 | +7.28% | 0.03 | 101 | 772 | 0.70 | 0.46 | 0.05 | -0.18 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 80.00 | 1.25 | 1.95 | 1.60 | 1.51 | +0.11 | +7.86% | 0.02 | 1 | 706 | 0.67 | 0.33 | 0.05 | -0.16 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 82.50 | 0.30 | 1.60 | 0.95 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.64 | 0.22 | 0.04 | -0.13 | 10/6/2026 | 10/8/2026 3:59:47 PM EST |
| 85.00 | 0.05 | 1.15 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3,348 | 0.62 | 0.14 | 0.03 | -0.10 | 10/5/2026 | 10/8/2026 3:59:47 PM EST |
| 87.50 | 0.05 | 1.15 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.73 | 0.08 | 0.02 | -0.07 | 9/24/2026 | 10/8/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.81 | 0.04 | 0.01 | -0.04 | 10/7/2026 | 10/8/2026 3:59:47 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.87 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/8/2026 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/8/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:47 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 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/8/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/8/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/8/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 6.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/8/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 2.10 | 1.05 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/8/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 357 | 4.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/8/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/8/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 103 | 3.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/8/2026 3:59:47 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/8/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/8/2026 3:59:47 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/8/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 474 | 2.14 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:47 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.31 | -81.58% | 0.00 | 8 | 46 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:47 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.88 | -0.01 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:47 PM EST |
| 62.50 | 0.05 | 0.40 | 0.23 | 0.15 | -0.13 | -46.43% | 0.00 | 6 | 136 | 0.83 | -0.03 | 0.01 | -0.03 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.20 | -50.00% | 0.00 | 62 | 1,071 | 0.72 | -0.06 | 0.02 | -0.06 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 67.50 | 0.05 | 0.60 | 0.33 | 0.46 | -0.45 | -49.46% | 0.00 | 1 | 852 | 0.71 | -0.12 | 0.02 | -0.10 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 70.00 | 0.45 | 1.30 | 0.88 | 0.80 | -0.65 | -44.83% | 0.01 | 3 | 231 | 0.70 | -0.20 | 0.03 | -0.13 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 72.50 | 1.10 | 1.90 | 1.50 | 1.50 | -0.35 | -18.92% | 0.02 | 1 | 1,326 | 0.69 | -0.29 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 3:59:47 PM EST |
| 75.00 | 1.85 | 2.85 | 2.35 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.67 | -0.41 | 0.05 | -0.18 | 10/7/2026 | 10/8/2026 3:59:47 PM EST |
| 77.50 | 2.95 | 4.40 | 3.68 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.68 | -0.54 | 0.05 | -0.18 | 9/18/2026 | 10/8/2026 3:59:47 PM EST |
| 80.00 | 4.40 | 6.40 | 5.40 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 125 | 0.70 | -0.67 | 0.05 | -0.16 | 9/21/2026 | 10/8/2026 3:59:47 PM EST |
| 82.50 | 5.90 | 8.00 | 6.95 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.91 | -0.78 | 0.04 | -0.13 | 9/18/2026 | 10/8/2026 3:59:47 PM EST |
| 85.00 | 8.00 | 10.30 | 9.15 | % | 0.11 | 0 | 0 | 1.02 | -0.86 | 0.03 | -0.10 | 10/8/2026 3:59:47 PM EST | |||
| 87.50 | 10.30 | 12.50 | 11.40 | % | 0.13 | 0 | 0 | 1.07 | -0.92 | 0.02 | -0.07 | 10/8/2026 3:59:47 PM EST | |||
| 90.00 | 12.50 | 14.80 | 13.65 | 18.88 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.13 | -0.96 | 0.01 | -0.04 | 10/1/2026 | 10/8/2026 3:59:47 PM EST |
| 95.00 | 16.70 | 19.80 | 18.25 | % | 0.19 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 10/8/2026 3:59:47 PM EST | |||
| 100.00 | 21.70 | 24.70 | 23.20 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:47 PM EST | |||
| 105.00 | 26.70 | 29.70 | 28.20 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:47 PM EST | |||
| 110.00 | 31.70 | 34.70 | 33.20 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:47 PM EST |