Options Chain for DELEK US HLDGS INC NEW COM (DK) - $63.94 as of 8/12/2026 2:47:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 31.30 | 35.30 | 33.30 | % | 1.02 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 35.00 | 28.90 | 32.90 | 30.90 | % | 0.88 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 37.50 | 26.40 | 30.30 | 28.35 | % | 0.76 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 40.00 | 23.90 | 27.80 | 25.85 | % | 0.65 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 42.50 | 21.50 | 24.10 | 22.80 | % | 0.54 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 45.00 | 19.00 | 21.90 | 20.45 | % | 0.45 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 47.50 | 16.60 | 19.50 | 18.05 | % | 0.38 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 50.00 | 14.20 | 17.20 | 15.70 | % | 0.31 | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.03 | 8/12/2026 11:59:02 AM EST | |||
| 52.50 | 12.00 | 14.60 | 13.30 | 11.93 | 0.00 | 0.00% | 0.25 | 0 | 40 | 0.85 | 0.89 | 0.02 | -0.02 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 55.00 | 9.90 | 12.30 | 11.10 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.72 | 0.84 | 0.02 | -0.05 | 8/10/2026 | 8/12/2026 11:59:02 AM EST |
| 57.50 | 8.00 | 10.50 | 9.25 | 8.08 | 0.00 | 0.00% | 0.16 | 0 | 40 | 0.57 | 0.77 | 0.03 | -0.04 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 60.00 | 6.70 | 8.50 | 7.60 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.60 | 0.69 | 0.03 | -0.05 | 8/6/2026 | 8/12/2026 11:59:02 AM EST |
| 62.50 | 4.70 | 7.20 | 5.95 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.57 | 0.62 | 0.03 | -0.05 | 8/10/2026 | 8/12/2026 11:59:02 AM EST |
| 65.00 | 3.40 | 6.10 | 4.75 | 4.45 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.58 | 0.53 | 0.03 | -0.06 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 67.50 | 2.30 | 4.90 | 3.60 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.57 | 0.45 | 0.03 | -0.06 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 70.00 | 1.30 | 4.10 | 2.70 | 2.37 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.56 | 0.37 | 0.03 | -0.05 | 8/11/2026 | 8/12/2026 11:59:02 AM EST |
| 72.50 | 0.60 | 3.70 | 2.15 | % | 0.03 | 0 | 0 | 0.56 | 0.30 | 0.03 | -0.05 | 8/12/2026 11:59:02 AM EST | |||
| 75.00 | 0.90 | 2.80 | 1.85 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.61 | 0.23 | 0.03 | -0.04 | 7/30/2026 | 8/12/2026 11:59:02 AM EST |
| 80.00 | 0.00 | 2.65 | 1.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.85 | 0.16 | 0.02 | -0.04 | 8/6/2026 | 8/12/2026 11:59:02 AM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.09 | 0.01 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.00 | -0.01 | 8/12/2026 11:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:02 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.57 | -0.01 | 0.00 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.31 | -0.02 | 0.00 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 47.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.85 | -0.05 | 0.01 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.07 | 0.01 | -0.03 | 7/29/2026 | 8/12/2026 11:59:02 AM EST |
| 52.50 | 0.10 | 1.35 | 0.73 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | -0.11 | 0.02 | -0.02 | 8/7/2026 | 8/12/2026 11:59:02 AM EST |
| 55.00 | 0.00 | 1.85 | 0.93 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.74 | -0.16 | 0.02 | -0.05 | 8/5/2026 | 8/12/2026 11:59:02 AM EST |
| 57.50 | 0.95 | 2.55 | 1.75 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.57 | -0.23 | 0.03 | -0.04 | 8/10/2026 | 8/12/2026 11:59:02 AM EST |
| 60.00 | 1.40 | 4.40 | 2.90 | 4.92 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.62 | -0.31 | 0.03 | -0.05 | 8/7/2026 | 8/12/2026 11:59:02 AM EST |
| 62.50 | 2.45 | 5.20 | 3.83 | 3.16 | -2.54 | -44.57% | 0.06 | 2 | 0 | 0.60 | -0.38 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 11:59:02 AM EST |
| 65.00 | 3.70 | 6.50 | 5.10 | 7.15 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.61 | -0.47 | 0.03 | -0.06 | 8/10/2026 | 8/12/2026 11:59:02 AM EST |
| 67.50 | 5.10 | 7.80 | 6.45 | % | 0.10 | 0 | 0 | 0.60 | -0.55 | 0.03 | -0.06 | 8/12/2026 11:59:02 AM EST | |||
| 70.00 | 6.70 | 9.30 | 8.00 | 7.89 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.59 | -0.63 | 0.03 | -0.05 | 7/22/2026 | 8/12/2026 11:59:02 AM EST |
| 72.50 | 8.40 | 10.90 | 9.65 | % | 0.13 | 0 | 0 | 0.60 | -0.70 | 0.03 | -0.05 | 8/12/2026 11:59:02 AM EST | |||
| 75.00 | 10.20 | 12.90 | 11.55 | % | 0.15 | 0 | 0 | 0.54 | -0.77 | 0.03 | -0.04 | 8/12/2026 11:59:02 AM EST | |||
| 80.00 | 14.40 | 16.50 | 15.45 | 18.60 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.86 | -0.84 | 0.02 | -0.04 | 8/5/2026 | 8/12/2026 11:59:02 AM EST |
| 85.00 | 19.00 | 21.40 | 20.20 | % | 0.24 | 0 | 0 | 0.93 | -0.91 | 0.01 | -0.02 | 8/12/2026 11:59:02 AM EST | |||
| 90.00 | 23.70 | 26.20 | 24.95 | % | 0.28 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.01 | 8/12/2026 11:59:02 AM EST | |||
| 95.00 | 27.90 | 31.20 | 29.55 | % | 0.31 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 8/12/2026 11:59:02 AM EST |