Options Chain for DELEK US HLDGS INC NEW COM (DK) - $44.70 as of 5/8/2026 2:26:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.60 | 22.60 | 21.10 | % | 0.84 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 27.50 | 17.10 | 19.80 | 18.45 | 18.48 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 14.60 | 17.30 | 15.95 | 16.52 | +0.38 | +2.36% | 0.53 | 3 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 32.50 | 12.00 | 14.50 | 13.25 | % | 0.41 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 35.00 | 9.60 | 12.20 | 10.90 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:59 PM EST |
| 37.50 | 7.20 | 9.70 | 8.45 | 9.90 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.81 | 1.00 | 0.01 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 40.00 | 4.10 | 7.30 | 5.70 | 5.69 | 0.00 | 0.00% | 0.14 | 0 | 113 | 1.49 | 0.94 | 0.03 | -0.03 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 42.50 | 2.95 | 4.80 | 3.88 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 127 | 1.11 | 0.82 | 0.06 | -0.07 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 45.00 | 1.90 | 2.50 | 2.20 | 2.44 | +0.84 | +52.50% | 0.05 | 12 | 324 | 0.63 | 0.61 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 47.50 | 0.80 | 1.15 | 0.98 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.63 | 0.37 | 0.10 | -0.10 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 50.00 | 0.40 | 1.25 | 0.83 | 0.52 | +0.17 | +48.58% | 0.02 | 4 | 162 | 0.90 | 0.18 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 52.50 | 0.15 | 0.60 | 0.38 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | 0.07 | 0.03 | -0.04 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.04 | 0.02 | 0.01 | -0.01 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.13 | 0.01 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.74 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 1.95 | 0.98 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 73 | 3.58 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5,401 | 3.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 790 | 2.12 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/8/2026 3:59:59 PM EST |
| 40.00 | 0.10 | 0.60 | 0.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5,100 | 0.86 | -0.06 | 0.03 | -0.03 | 5/6/2026 | 5/8/2026 3:59:59 PM EST |
| 42.50 | 0.30 | 0.55 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.65 | -0.18 | 0.06 | -0.07 | 5/7/2026 | 5/8/2026 3:59:59 PM EST |
| 45.00 | 0.95 | 1.30 | 1.13 | 1.27 | -0.51 | -28.66% | 0.03 | 1 | 36 | 0.61 | -0.39 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 3:59:59 PM EST |
| 47.50 | 2.35 | 2.70 | 2.53 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.62 | -0.63 | 0.10 | -0.10 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 50.00 | 3.60 | 5.90 | 4.75 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.33 | -0.82 | 0.07 | -0.08 | 5/5/2026 | 5/8/2026 3:59:59 PM EST |
| 52.50 | 5.70 | 8.10 | 6.90 | % | 0.13 | 0 | 0 | 1.48 | -0.93 | 0.03 | -0.04 | 5/8/2026 3:59:59 PM EST | |||
| 55.00 | 7.60 | 10.40 | 9.00 | % | 0.16 | 0 | 0 | 1.63 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:59 PM EST | |||
| 57.50 | 10.20 | 12.90 | 11.55 | % | 0.20 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 60.00 | 12.60 | 15.40 | 14.00 | % | 0.23 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST | |||
| 65.00 | 17.40 | 20.70 | 19.05 | % | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:59 PM EST |