Options Chain for DELEK US HLDGS INC NEW COM (DK) - $74.10 as of 9/8/2026 9:03:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 42.40 | 45.30 | 43.85 | % | 1.35 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:11 AM EST | |||
| 35.00 | 39.90 | 42.50 | 41.20 | % | 1.18 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:11 AM EST | |||
| 37.50 | 37.40 | 40.10 | 38.75 | % | 1.03 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:11 AM EST | |||
| 40.00 | 34.90 | 37.70 | 36.30 | % | 0.91 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:11 AM EST | |||
| 42.50 | 32.40 | 35.40 | 33.90 | % | 0.80 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:11 AM EST | |||
| 45.00 | 29.90 | 32.70 | 31.30 | 26.40 | 0.00 | 0.00% | 0.70 | 0 | 37 | 2.46 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:11 AM EST |
| 47.50 | 27.40 | 30.20 | 28.80 | % | 0.61 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:59:11 AM EST | |||
| 50.00 | 24.90 | 27.70 | 26.30 | 17.75 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:59:11 AM EST |
| 52.50 | 22.40 | 25.00 | 23.70 | 16.17 | 0.00 | 0.00% | 0.45 | 0 | 42 | 1.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 9:59:11 AM EST |
| 55.00 | 19.90 | 22.50 | 21.20 | 21.20 | +4.23 | +24.93% | 0.39 | 8 | 47 | 1.60 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 57.50 | 17.40 | 20.00 | 18.70 | 14.30 | 0.00 | 0.00% | 0.33 | 0 | 40 | 1.43 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 9/8/2026 9:59:11 AM EST |
| 60.00 | 15.00 | 17.90 | 16.45 | 12.57 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.43 | 0.97 | 0.01 | -0.03 | 8/28/2026 | 9/8/2026 9:59:11 AM EST |
| 62.50 | 12.60 | 15.40 | 14.00 | 14.90 | 0.00 | 0.00% | 0.22 | 0 | 15 | 1.26 | 0.94 | 0.01 | -0.06 | 9/1/2026 | 9/8/2026 9:59:11 AM EST |
| 65.00 | 10.40 | 12.90 | 11.65 | 11.60 | +3.10 | +36.48% | 0.18 | 8 | 125 | 1.09 | 0.90 | 0.02 | -0.09 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 67.50 | 9.20 | 10.00 | 9.60 | 9.76 | +1.66 | +20.50% | 0.14 | 8 | 2,500 | 1.01 | 0.84 | 0.02 | -0.12 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 70.00 | 7.10 | 8.20 | 7.65 | 7.74 | +3.24 | +72.00% | 0.11 | 106 | 675 | 0.77 | 0.77 | 0.03 | -0.15 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 72.50 | 5.30 | 7.00 | 6.15 | 6.12 | +2.77 | +82.69% | 0.08 | 1 | 3,162 | 0.79 | 0.68 | 0.04 | -0.18 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 75.00 | 4.20 | 5.00 | 4.60 | 4.60 | +1.65 | +55.94% | 0.06 | 1,214 | 6,727 | 0.77 | 0.58 | 0.04 | -0.19 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 77.50 | 2.95 | 3.80 | 3.38 | 3.27 | -0.33 | -9.17% | 0.04 | 7 | 25 | 0.77 | 0.48 | 0.04 | -0.20 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 80.00 | 1.95 | 2.45 | 2.20 | 2.42 | +1.26 | +108.63% | 0.03 | 1,210 | 169 | 0.77 | 0.39 | 0.04 | -0.19 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 85.00 | 0.65 | 1.50 | 1.08 | 1.03 | +0.47 | +83.93% | 0.01 | 1 | 22 | 0.75 | 0.24 | 0.03 | -0.16 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 90.00 | 0.15 | 1.75 | 0.95 | 0.55 | -0.20 | -26.67% | 0.01 | 1 | 1 | 0.86 | 0.13 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.07 | 0.01 | -0.07 | 8/28/2026 | 9/8/2026 9:59:11 AM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.03 | 0.01 | -0.04 | 8/28/2026 | 9/8/2026 9:59:11 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 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 9:59:11 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:11 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:11 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 9:59:11 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 9:59:11 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:11 AM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:11 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/8/2026 9:59:11 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:11 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.52 | -0.01 | 0.00 | -0.01 | 9/4/2026 | 9/8/2026 9:59:11 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.36 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/8/2026 9:59:11 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.20 | -57.15% | 0.00 | 1 | 49 | 1.13 | -0.03 | 0.01 | -0.03 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 62.50 | 0.10 | 0.70 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.80 | -0.06 | 0.01 | -0.06 | 9/4/2026 | 9/8/2026 9:59:11 AM EST |
| 65.00 | 0.20 | 0.80 | 0.50 | 0.23 | -0.67 | -74.45% | 0.01 | 27 | 112 | 0.77 | -0.10 | 0.02 | -0.09 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 67.50 | 0.50 | 0.85 | 0.68 | 0.60 | -1.30 | -68.43% | 0.01 | 19 | 59 | 0.72 | -0.16 | 0.02 | -0.12 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 70.00 | 0.95 | 1.45 | 1.20 | 1.15 | -2.28 | -66.48% | 0.02 | 16 | 443 | 0.70 | -0.23 | 0.03 | -0.15 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 72.50 | 1.60 | 2.20 | 1.90 | 1.90 | -3.30 | -63.47% | 0.03 | 5 | 214 | 0.91 | -0.32 | 0.04 | -0.18 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 75.00 | 2.80 | 3.40 | 3.10 | 3.10 | -3.40 | -52.31% | 0.04 | 1 | 14 | 0.73 | -0.42 | 0.04 | -0.19 | 9/8/2026 | 9/8/2026 9:59:11 AM EST |
| 77.50 | 3.50 | 4.70 | 4.10 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.68 | -0.52 | 0.04 | -0.20 | 8/28/2026 | 9/8/2026 9:59:11 AM EST |
| 80.00 | 5.30 | 6.10 | 5.70 | 18.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.70 | -0.61 | 0.04 | -0.19 | 8/5/2026 | 9/8/2026 9:59:11 AM EST |
| 85.00 | 8.90 | 11.30 | 10.10 | % | 0.12 | 0 | 0 | 0.81 | -0.76 | 0.03 | -0.16 | 9/8/2026 9:59:11 AM EST | |||
| 90.00 | 13.00 | 15.70 | 14.35 | 22.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | -0.87 | 0.02 | -0.11 | 8/24/2026 | 9/8/2026 9:59:11 AM EST |
| 95.00 | 17.70 | 20.40 | 19.05 | % | 0.20 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.07 | 9/8/2026 9:59:11 AM EST | |||
| 100.00 | 22.60 | 25.30 | 23.95 | % | 0.24 | 0 | 0 | 1.56 | -0.97 | 0.01 | -0.04 | 9/8/2026 9:59:11 AM EST |