Options Chain for DELEK US HLDGS INC NEW COM (DK) - $41.72 as of 3/16/2026 10:37:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.00 | 28.30 | 26.65 | % | 1.78 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 17.50 | 22.50 | 25.70 | 24.10 | % | 1.38 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 20.00 | 19.80 | 23.20 | 21.50 | % | 1.07 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 22.50 | 17.50 | 20.70 | 19.10 | % | 0.85 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 25.00 | 15.20 | 18.00 | 16.60 | 15.30 | 0.00 | 0.00% | 0.66 | 0 | 3 | 5.25 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 27.50 | 12.70 | 15.20 | 13.95 | 7.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:03 PM EST |
| 30.00 | 10.20 | 12.90 | 11.55 | 8.35 | 0.00 | 0.00% | 0.39 | 0 | 155 | 3.74 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:03 PM EST |
| 32.50 | 8.10 | 10.10 | 9.10 | 11.60 | 0.00 | 0.00% | 0.28 | 0 | 55 | 2.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 35.00 | 5.30 | 7.60 | 6.45 | 7.32 | 0.00 | 0.00% | 0.18 | 0 | 390 | 2.26 | 0.97 | 0.02 | -0.03 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 37.50 | 2.80 | 5.90 | 4.35 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 761 | 2.24 | 0.87 | 0.06 | -0.10 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 40.00 | 1.95 | 2.25 | 2.10 | 1.96 | +0.16 | +8.89% | 0.05 | 1,003 | 1,068 | 0.82 | 0.66 | 0.11 | -0.16 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 42.50 | 0.70 | 0.95 | 0.83 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.78 | 0.37 | 0.11 | -0.16 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.33 | -0.35 | -51.48% | 0.01 | 41 | 195 | 0.86 | 0.16 | 0.07 | -0.11 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 47.50 | 0.10 | 0.60 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.14 | 0.05 | 0.03 | -0.05 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.01 | 0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 7.61 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 121 | 6.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.01 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 837 | 1.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 987 | 1.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.47 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | -0.03 | 0.02 | -0.03 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 37.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.04 | -11.77% | 0.01 | 4 | 209 | 0.89 | -0.13 | 0.06 | -0.10 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 40.00 | 0.65 | 0.95 | 0.80 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.78 | -0.34 | 0.11 | -0.16 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 42.50 | 1.90 | 2.20 | 2.05 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.76 | -0.63 | 0.11 | -0.16 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 45.00 | 2.85 | 4.70 | 3.78 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.35 | -0.84 | 0.07 | -0.11 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 47.50 | 5.20 | 7.50 | 6.35 | % | 0.13 | 0 | 0 | 1.95 | -0.95 | 0.03 | -0.05 | 3/16/2026 4:00:03 PM EST | |||
| 50.00 | 7.70 | 10.10 | 8.90 | % | 0.18 | 0 | 0 | 2.37 | -0.99 | 0.01 | -0.01 | 3/16/2026 4:00:03 PM EST |