Options Chain for DELEK US HLDGS INC NEW COM (DK) - $71.50 as of 8/24/2026 5:05:46 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 | 48.90 | 52.40 | 50.65 | % | 2.89 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 20.00 | 46.50 | 49.50 | 48.00 | % | 2.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 22.50 | 44.00 | 47.40 | 45.70 | 23.05 | 0.00 | 0.00% | 2.03 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:51 PM EST |
| 25.00 | 41.50 | 45.10 | 43.30 | % | 1.73 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 27.50 | 38.70 | 42.50 | 40.60 | 18.11 | 0.00 | 0.00% | 1.48 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 3:59:51 PM EST |
| 30.00 | 36.60 | 40.10 | 38.35 | 30.00 | 0.00 | 0.00% | 1.28 | 0 | 32 | 1.99 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:51 PM EST |
| 32.50 | 34.10 | 37.30 | 35.70 | % | 1.10 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 31.40 | 35.20 | 33.30 | 24.50 | 0.00 | 0.00% | 0.95 | 0 | 35 | 1.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:51 PM EST |
| 37.50 | 29.30 | 31.90 | 30.60 | 10.98 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 3:59:51 PM EST |
| 40.00 | 26.80 | 29.30 | 28.05 | 25.75 | 0.00 | 0.00% | 0.70 | 0 | 47 | 1.21 | 0.99 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 3:59:51 PM EST |
| 42.50 | 24.40 | 26.80 | 25.60 | 25.25 | 0.00 | 0.00% | 0.60 | 0 | 29 | 1.10 | 0.97 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 45.00 | 22.00 | 24.70 | 23.35 | 22.55 | 0.00 | 0.00% | 0.52 | 0 | 72 | 1.08 | 0.95 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 47.50 | 19.70 | 22.30 | 21.00 | 21.25 | 0.00 | 0.00% | 0.44 | 0 | 40 | 0.99 | 0.93 | 0.01 | -0.02 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 17.40 | 19.80 | 18.60 | 20.00 | +4.90 | +32.45% | 0.37 | 2 | 115 | 0.89 | 0.90 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 52.50 | 15.20 | 17.70 | 16.45 | 17.50 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.86 | 0.86 | 0.01 | -0.03 | 7/30/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 13.50 | 15.70 | 14.60 | 14.76 | +0.76 | +5.43% | 0.27 | 10 | 5 | 0.63 | 0.82 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 57.50 | 11.70 | 13.70 | 12.70 | 14.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | 0.78 | 0.02 | -0.05 | 7/30/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 9.90 | 12.10 | 11.00 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 120 | 0.64 | 0.73 | 0.02 | -0.05 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 62.50 | 8.30 | 10.60 | 9.45 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.64 | 0.67 | 0.02 | -0.06 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 7.70 | 9.00 | 8.35 | 8.10 | -2.40 | -22.86% | 0.13 | 16 | 237 | 0.67 | 0.62 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 67.50 | 6.40 | 7.50 | 6.95 | 7.31 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.65 | 0.56 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 5.50 | 6.40 | 5.95 | 5.87 | -1.95 | -24.94% | 0.09 | 15 | 108 | 0.66 | 0.50 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 72.50 | 3.50 | 5.60 | 4.55 | 5.00 | -1.70 | -25.38% | 0.06 | 10 | 5 | 0.62 | 0.45 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 75.00 | 3.70 | 4.80 | 4.25 | 4.10 | +0.59 | +16.81% | 0.06 | 297 | 67 | 0.67 | 0.39 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 2.15 | 3.90 | 3.03 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.67 | 0.30 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 85.00 | 1.20 | 3.50 | 2.35 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.70 | 0.23 | 0.02 | -0.05 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 90.00 | 0.90 | 2.15 | 1.53 | 2.04 | % | 0.02 | 4 | 0 | 0.69 | 0.17 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 95.00 | 0.05 | 1.90 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.14 | 0.01 | -0.04 | 8/7/2026 | 8/24/2026 3:59:51 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 | 1.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/24/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 8/24/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/24/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/24/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/24/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | -0.01 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.91 | -0.03 | 0.00 | -0.01 | 7/9/2026 | 8/24/2026 3:59:51 PM EST |
| 45.00 | 0.15 | 1.75 | 0.95 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.82 | -0.05 | 0.01 | -0.01 | 7/20/2026 | 8/24/2026 3:59:51 PM EST |
| 47.50 | 0.35 | 0.85 | 0.60 | 0.67 | -0.33 | -33.00% | 0.01 | 16 | 491 | 0.69 | -0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 0.60 | 1.70 | 1.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | -0.10 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 52.50 | 0.10 | 1.60 | 0.85 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.55 | -0.14 | 0.01 | -0.03 | 8/12/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 0.30 | 2.90 | 1.60 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.61 | -0.18 | 0.01 | -0.04 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 57.50 | 0.90 | 3.80 | 2.35 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.64 | -0.22 | 0.02 | -0.05 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 2.70 | 3.40 | 3.05 | 3.15 | +0.65 | +26.00% | 0.05 | 23 | 36 | 0.65 | -0.27 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 62.50 | 2.80 | 4.80 | 3.80 | 4.40 | +0.60 | +15.79% | 0.06 | 1 | 1 | 0.62 | -0.33 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 4.50 | 5.80 | 5.15 | 5.70 | +1.50 | +35.72% | 0.08 | 5 | 22 | 0.65 | -0.38 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 67.50 | 5.80 | 7.50 | 6.65 | 5.65 | -0.95 | -14.40% | 0.10 | 1 | 6 | 0.67 | -0.44 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 7.10 | 9.10 | 8.10 | 8.10 | +1.70 | +26.57% | 0.12 | 2 | 34 | 0.68 | -0.50 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 72.50 | 8.60 | 10.60 | 9.60 | % | 0.13 | 0 | 0 | 0.67 | -0.55 | 0.02 | -0.06 | 8/24/2026 3:59:51 PM EST | |||
| 75.00 | 10.10 | 12.60 | 11.35 | % | 0.15 | 0 | 0 | 0.68 | -0.61 | 0.02 | -0.06 | 8/24/2026 3:59:51 PM EST | |||
| 80.00 | 13.90 | 16.10 | 15.00 | % | 0.19 | 0 | 0 | 0.67 | -0.70 | 0.02 | -0.06 | 8/24/2026 3:59:51 PM EST | |||
| 85.00 | 18.00 | 20.60 | 19.30 | % | 0.23 | 0 | 0 | 0.70 | -0.77 | 0.02 | -0.05 | 8/24/2026 3:59:51 PM EST | |||
| 90.00 | 22.50 | 25.00 | 23.75 | % | 0.26 | 0 | 0 | 0.71 | -0.83 | 0.01 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 95.00 | 27.00 | 29.40 | 28.20 | % | 0.30 | 0 | 0 | 0.62 | -0.86 | 0.01 | -0.04 | 8/24/2026 3:59:51 PM EST |