Options Chain for DELEK US HLDGS INC NEW COM (DK) - $45.96 as of 6/2/2026 12:48:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 29.20 | 33.40 | 31.30 | % | 2.09 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 17.50 | 26.70 | 30.90 | 28.80 | 28.50 | 0.00 | 0.00% | 1.65 | 0 | 0 | 2.67 | 0.99 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 9:59:02 AM EST |
| 20.00 | 24.30 | 28.60 | 26.45 | % | 1.32 | 0 | 0 | 2.39 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:59:02 AM EST | |||
| 22.50 | 21.80 | 26.00 | 23.90 | 22.50 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.11 | 0.98 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 9:59:02 AM EST |
| 25.00 | 19.40 | 23.10 | 21.25 | 19.27 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.85 | 0.97 | 0.00 | -0.02 | 5/14/2026 | 6/2/2026 9:59:02 AM EST |
| 27.50 | 17.00 | 20.50 | 18.75 | % | 0.68 | 0 | 7 | 1.63 | 0.95 | 0.01 | -0.02 | 6/2/2026 9:59:02 AM EST | |||
| 30.00 | 14.60 | 18.30 | 16.45 | 14.85 | 0.00 | 0.00% | 0.55 | 0 | 19 | 1.51 | 0.91 | 0.01 | -0.03 | 4/1/2026 | 6/2/2026 9:59:02 AM EST |
| 32.50 | 12.50 | 15.50 | 14.00 | 12.95 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.23 | 0.89 | 0.01 | -0.04 | 4/1/2026 | 6/2/2026 9:59:02 AM EST |
| 35.00 | 10.30 | 13.70 | 12.00 | 9.32 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.21 | 0.84 | 0.02 | -0.05 | 5/27/2026 | 6/2/2026 9:59:02 AM EST |
| 37.50 | 8.00 | 11.50 | 9.75 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.09 | 0.81 | 0.02 | -0.05 | 5/27/2026 | 6/2/2026 9:59:02 AM EST |
| 40.00 | 6.10 | 9.20 | 7.65 | 6.29 | 0.00 | 0.00% | 0.19 | 0 | 228 | 0.51 | 0.75 | 0.02 | -0.05 | 5/21/2026 | 6/2/2026 9:59:02 AM EST |
| 42.50 | 4.80 | 7.80 | 6.30 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 72 | 0.62 | 0.68 | 0.03 | -0.05 | 4/30/2026 | 6/2/2026 9:59:02 AM EST |
| 45.00 | 3.70 | 5.80 | 4.75 | 4.69 | 0.00 | 0.00% | 0.11 | 0 | 233 | 0.62 | 0.60 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 47.50 | 3.10 | 4.70 | 3.90 | 3.80 | +0.90 | +31.04% | 0.08 | 2 | 46 | 0.66 | 0.51 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 9:59:02 AM EST |
| 50.00 | 1.75 | 3.20 | 2.48 | 2.69 | 0.00 | 0.00% | 0.05 | 0 | 256 | 0.59 | 0.42 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 52.50 | 1.50 | 3.10 | 2.30 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.74 | 0.33 | 0.04 | -0.04 | 5/21/2026 | 6/2/2026 9:59:02 AM EST |
| 55.00 | 1.00 | 2.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.64 | 0.25 | 0.03 | -0.04 | 5/27/2026 | 6/2/2026 9:59:02 AM EST |
| 57.50 | 0.80 | 2.10 | 1.45 | % | 0.03 | 0 | 0 | 0.75 | 0.19 | 0.03 | -0.03 | 6/2/2026 9:59:02 AM EST | |||
| 60.00 | 0.35 | 2.50 | 1.43 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.76 | 0.14 | 0.02 | -0.02 | 4/10/2026 | 6/2/2026 9:59:02 AM EST |
| 65.00 | 0.10 | 2.75 | 1.43 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.85 | 0.08 | 0.01 | -0.02 | 5/22/2026 | 6/2/2026 9:59:02 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.04 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 9:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:02 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 1.23 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:59:02 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 9 | 2.44 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:59:02 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.55 | -0.02 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 9:59:02 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.36 | -0.03 | 0.00 | -0.02 | 4/22/2026 | 6/2/2026 9:59:02 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.18 | -0.05 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 9:59:02 AM EST |
| 30.00 | 0.20 | 0.75 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.89 | -0.09 | 0.01 | -0.03 | 4/30/2026 | 6/2/2026 9:59:02 AM EST |
| 32.50 | 0.05 | 2.75 | 1.40 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.97 | -0.11 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 35.00 | 0.40 | 1.25 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.76 | -0.16 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 9:59:02 AM EST |
| 37.50 | 0.85 | 3.50 | 2.18 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.94 | -0.19 | 0.02 | -0.05 | 5/21/2026 | 6/2/2026 9:59:02 AM EST |
| 40.00 | 0.55 | 2.55 | 1.55 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.72 | -0.25 | 0.02 | -0.05 | 5/22/2026 | 6/2/2026 9:59:02 AM EST |
| 42.50 | 1.25 | 3.40 | 2.33 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.72 | -0.32 | 0.03 | -0.05 | 5/21/2026 | 6/2/2026 9:59:02 AM EST |
| 45.00 | 2.25 | 4.50 | 3.38 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 217 | 0.69 | -0.40 | 0.03 | -0.05 | 5/20/2026 | 6/2/2026 9:59:02 AM EST |
| 47.50 | 3.40 | 5.80 | 4.60 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 71 | 0.69 | -0.49 | 0.04 | -0.05 | 5/19/2026 | 6/2/2026 9:59:02 AM EST |
| 50.00 | 5.00 | 7.40 | 6.20 | 7.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.68 | -0.58 | 0.04 | -0.05 | 5/15/2026 | 6/2/2026 9:59:02 AM EST |
| 52.50 | 6.70 | 10.20 | 8.45 | % | 0.16 | 0 | 0 | 0.68 | -0.67 | 0.04 | -0.04 | 6/2/2026 9:59:02 AM EST | |||
| 55.00 | 9.10 | 12.30 | 10.70 | % | 0.19 | 0 | 0 | 0.99 | -0.75 | 0.03 | -0.04 | 6/2/2026 9:59:02 AM EST | |||
| 57.50 | 10.90 | 14.40 | 12.65 | % | 0.22 | 0 | 0 | 1.02 | -0.81 | 0.03 | -0.03 | 6/2/2026 9:59:02 AM EST | |||
| 60.00 | 12.90 | 16.60 | 14.75 | % | 0.25 | 0 | 0 | 1.08 | -0.86 | 0.02 | -0.02 | 6/2/2026 9:59:02 AM EST | |||
| 65.00 | 17.60 | 21.20 | 19.40 | % | 0.30 | 0 | 0 | 1.18 | -0.92 | 0.01 | -0.02 | 6/2/2026 9:59:02 AM EST | |||
| 70.00 | 22.40 | 26.00 | 24.20 | % | 0.35 | 0 | 0 | 1.27 | -0.96 | 0.01 | -0.01 | 6/2/2026 9:59:02 AM EST |