Options Chain for DELEK US HLDGS INC NEW COM (DK) - $41.13 as of 3/17/2026 9:26:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 27.80 | 31.20 | 29.50 | % | 2.36 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 15.00 | 25.30 | 28.80 | 27.05 | % | 1.80 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 17.50 | 22.80 | 26.30 | 24.55 | 17.22 | 0.00 | 0.00% | 1.40 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 3/17/2026 9:59:01 AM EST |
| 20.00 | 20.30 | 23.80 | 22.05 | 15.22 | 0.00 | 0.00% | 1.10 | 0 | 7 | 2.47 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 9:59:01 AM EST |
| 22.50 | 17.90 | 21.20 | 19.55 | 19.15 | 0.00 | 0.00% | 0.87 | 0 | 23 | 2.20 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 9:59:01 AM EST |
| 25.00 | 15.40 | 19.00 | 17.20 | 17.09 | 0.00 | 0.00% | 0.69 | 0 | 112 | 2.04 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 9:59:01 AM EST |
| 27.50 | 13.10 | 16.60 | 14.85 | 15.13 | 0.00 | 0.00% | 0.54 | 0 | 62 | 1.81 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 9:59:01 AM EST |
| 30.00 | 10.80 | 13.70 | 12.25 | 13.00 | 0.00 | 0.00% | 0.41 | 0 | 363 | 1.41 | 0.95 | 0.01 | -0.01 | 3/6/2026 | 3/17/2026 9:59:01 AM EST |
| 32.50 | 10.10 | 10.90 | 10.50 | 9.80 | 0.00 | 0.00% | 0.32 | 0 | 454 | 0.81 | 0.90 | 0.02 | -0.02 | 3/9/2026 | 3/17/2026 9:59:01 AM EST |
| 35.00 | 6.40 | 9.70 | 8.05 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 1,064 | 1.24 | 0.84 | 0.03 | -0.03 | 3/13/2026 | 3/17/2026 9:59:01 AM EST |
| 37.50 | 4.40 | 7.70 | 6.05 | 8.00 | 0.00 | 0.00% | 0.16 | 0 | 141 | 1.12 | 0.76 | 0.04 | -0.03 | 3/6/2026 | 3/17/2026 9:59:01 AM EST |
| 40.00 | 3.10 | 4.90 | 4.00 | 4.15 | 0.00 | 0.00% | 0.10 | 0 | 452 | 0.70 | 0.64 | 0.05 | -0.04 | 3/16/2026 | 3/17/2026 9:59:01 AM EST |
| 42.50 | 1.55 | 3.70 | 2.63 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 444 | 0.61 | 0.51 | 0.05 | -0.04 | 3/16/2026 | 3/17/2026 9:59:01 AM EST |
| 45.00 | 1.20 | 2.70 | 1.95 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1,164 | 0.64 | 0.39 | 0.05 | -0.04 | 3/16/2026 | 3/17/2026 9:59:01 AM EST |
| 47.50 | 1.30 | 1.85 | 1.58 | 1.40 | +0.15 | +12.00% | 0.03 | 2 | 483 | 0.70 | 0.29 | 0.04 | -0.04 | 3/17/2026 | 3/17/2026 9:59:01 AM EST |
| 50.00 | 1.05 | 1.30 | 1.18 | 1.35 | +0.45 | +50.00% | 0.02 | 972 | 996 | 0.72 | 0.21 | 0.04 | -0.04 | 3/17/2026 | 3/17/2026 9:59:01 AM EST |
| 55.00 | 0.45 | 0.80 | 0.63 | 0.56 | +0.16 | +40.00% | 0.01 | 25 | 3,056 | 0.71 | 0.11 | 0.02 | -0.02 | 3/17/2026 | 3/17/2026 9:59:01 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.99 | 0.04 | 0.01 | -0.01 | 3/6/2026 | 3/17/2026 9:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.61 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 3/17/2026 9:59:01 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/17/2026 9:59:01 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.96 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/17/2026 9:59:01 AM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.70 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 9:59:01 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 157 | 1.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 9:59:01 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 9:59:01 AM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.90 | -0.05 | 0.01 | -0.01 | 3/13/2026 | 3/17/2026 9:59:01 AM EST |
| 32.50 | 0.35 | 0.80 | 0.58 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.78 | -0.10 | 0.02 | -0.02 | 3/16/2026 | 3/17/2026 9:59:01 AM EST |
| 35.00 | 0.40 | 1.15 | 0.78 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 644 | 0.68 | -0.16 | 0.03 | -0.03 | 3/13/2026 | 3/17/2026 9:59:01 AM EST |
| 37.50 | 0.95 | 2.80 | 1.88 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.79 | -0.24 | 0.04 | -0.03 | 3/13/2026 | 3/17/2026 9:59:01 AM EST |
| 40.00 | 1.85 | 2.35 | 2.10 | 3.31 | +0.46 | +16.14% | 0.05 | 2 | 47 | 0.66 | -0.36 | 0.05 | -0.04 | 3/17/2026 | 3/17/2026 9:59:01 AM EST |
| 42.50 | 2.70 | 3.40 | 3.05 | 3.87 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.65 | -0.49 | 0.05 | -0.04 | 3/13/2026 | 3/17/2026 9:59:01 AM EST |
| 45.00 | 4.20 | 6.30 | 5.25 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.70 | -0.61 | 0.05 | -0.04 | 3/13/2026 | 3/17/2026 9:59:01 AM EST |
| 47.50 | 5.90 | 7.80 | 6.85 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.64 | -0.71 | 0.04 | -0.04 | 3/13/2026 | 3/17/2026 9:59:01 AM EST |
| 50.00 | 7.30 | 10.50 | 8.90 | % | 0.18 | 0 | 0 | 1.05 | -0.79 | 0.04 | -0.04 | 3/17/2026 9:59:01 AM EST | |||
| 55.00 | 11.70 | 15.00 | 13.35 | % | 0.24 | 0 | 0 | 1.17 | -0.89 | 0.02 | -0.02 | 3/17/2026 9:59:01 AM EST | |||
| 60.00 | 16.70 | 20.00 | 18.35 | % | 0.31 | 0 | 0 | 1.39 | -0.96 | 0.01 | -0.01 | 3/17/2026 9:59:01 AM EST |