Options Chain for DELEK US HLDGS INC NEW COM (DK) - $65.47 as of 8/17/2026 1:37:56 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 | 40.30 | 44.10 | 42.20 | % | 1.69 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 27.50 | 37.80 | 41.50 | 39.65 | % | 1.44 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 30.00 | 35.30 | 39.00 | 37.15 | % | 1.24 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 32.50 | 32.80 | 36.30 | 34.55 | % | 1.06 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 35.00 | 30.30 | 34.10 | 32.20 | % | 0.92 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 37.50 | 27.80 | 31.60 | 29.70 | % | 0.79 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 40.00 | 25.30 | 28.20 | 26.75 | % | 0.67 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 42.50 | 22.80 | 25.90 | 24.35 | 15.77 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:47 PM EST |
| 45.00 | 20.30 | 23.40 | 21.85 | 18.48 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:47 PM EST |
| 47.50 | 17.80 | 20.40 | 19.10 | 16.13 | 0.00 | 0.00% | 0.40 | 0 | 179 | 2.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:47 PM EST |
| 50.00 | 15.30 | 17.90 | 16.60 | 18.15 | 0.00 | 0.00% | 0.33 | 0 | 49 | 2.39 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:47 PM EST |
| 52.50 | 12.60 | 17.00 | 14.80 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 10 | 3.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:47 PM EST |
| 55.00 | 10.70 | 13.50 | 12.10 | 11.76 | -1.40 | -10.64% | 0.22 | 3 | 103 | 2.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 57.50 | 7.80 | 11.20 | 9.50 | 10.58 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:47 PM EST |
| 60.00 | 6.10 | 8.70 | 7.40 | 6.57 | -0.33 | -4.79% | 0.12 | 8 | 425 | 1.65 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 62.50 | 3.80 | 6.00 | 4.90 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 789 | 1.22 | 0.91 | 0.07 | -0.05 | 8/14/2026 | 8/17/2026 3:59:47 PM EST |
| 65.00 | 2.25 | 3.70 | 2.98 | 3.08 | +0.48 | +18.47% | 0.05 | 27 | 1,618 | 0.95 | 0.70 | 0.09 | -0.13 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 67.50 | 0.55 | 2.25 | 1.40 | 1.70 | +0.50 | +41.67% | 0.02 | 1 | 29 | 0.60 | 0.46 | 0.09 | -0.17 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 70.00 | 0.05 | 1.95 | 1.00 | 0.80 | -0.65 | -44.83% | 0.01 | 23 | 2,684 | 0.72 | 0.26 | 0.07 | -0.15 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 72.50 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.99 | 0.12 | 0.04 | -0.10 | 8/5/2026 | 8/17/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.61 | 0.04 | 0.02 | -0.05 | 8/12/2026 | 8/17/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 260 | 2.02 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.76 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:47 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.30 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:47 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:47 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:47 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:47 PM EST |
| 52.50 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 4 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:47 PM EST |
| 60.00 | 0.10 | 0.80 | 0.45 | 0.26 | -0.14 | -35.00% | 0.01 | 5 | 915 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 62.50 | 0.35 | 1.40 | 0.88 | 0.85 | +0.15 | +21.43% | 0.01 | 3 | 18 | 0.88 | -0.09 | 0.07 | -0.05 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 65.00 | 0.65 | 1.45 | 1.05 | 1.05 | -0.05 | -4.55% | 0.02 | 2 | 32 | 0.65 | -0.30 | 0.09 | -0.13 | 8/17/2026 | 8/17/2026 3:59:47 PM EST |
| 67.50 | 0.90 | 3.80 | 2.35 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.69 | -0.54 | 0.09 | -0.17 | 8/14/2026 | 8/17/2026 3:59:47 PM EST |
| 70.00 | 2.70 | 5.10 | 3.90 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.18 | -0.74 | 0.07 | -0.15 | 8/6/2026 | 8/17/2026 3:59:47 PM EST |
| 72.50 | 4.50 | 7.10 | 5.80 | % | 0.08 | 0 | 0 | 1.22 | -0.88 | 0.04 | -0.10 | 8/17/2026 3:59:47 PM EST | |||
| 75.00 | 7.20 | 9.40 | 8.30 | % | 0.11 | 0 | 0 | 1.37 | -0.96 | 0.02 | -0.05 | 8/17/2026 3:59:47 PM EST | |||
| 80.00 | 12.00 | 14.80 | 13.40 | % | 0.17 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 8/17/2026 3:59:47 PM EST | |||
| 85.00 | 16.80 | 19.20 | 18.00 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST | |||
| 90.00 | 21.90 | 24.80 | 23.35 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:47 PM EST |