Options Chain for DELEK US HLDGS INC NEW COM (DK) - $76.00 as of 10/9/2026 6:46:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 54.90 | 58.70 | 56.80 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 20.00 | 52.40 | 56.30 | 54.35 | % | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 22.50 | 50.00 | 53.80 | 51.90 | 23.05 | 0.00 | 0.00% | 2.31 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/9/2026 3:59:50 PM EST |
| 25.00 | 47.50 | 50.80 | 49.15 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 27.50 | 45.00 | 48.80 | 46.90 | 18.11 | 0.00 | 0.00% | 1.71 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 42.50 | 45.80 | 44.15 | 30.00 | 0.00 | 0.00% | 1.47 | 0 | 32 | 5.22 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/9/2026 3:59:50 PM EST |
| 32.50 | 40.00 | 43.30 | 41.65 | % | 1.28 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 35.00 | 37.50 | 40.80 | 39.15 | 24.50 | 0.00 | 0.00% | 1.12 | 0 | 35 | 4.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/9/2026 3:59:50 PM EST |
| 37.50 | 35.00 | 38.90 | 36.95 | 10.98 | 0.00 | 0.00% | 0.99 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/9/2026 3:59:50 PM EST |
| 40.00 | 32.50 | 36.30 | 34.40 | 27.50 | 0.00 | 0.00% | 0.86 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:50 PM EST |
| 42.50 | 30.00 | 33.90 | 31.95 | 25.25 | 0.00 | 0.00% | 0.75 | 0 | 29 | 3.82 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 3:59:50 PM EST |
| 45.00 | 27.80 | 30.50 | 29.15 | 23.10 | 0.00 | 0.00% | 0.65 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:50 PM EST |
| 47.50 | 25.20 | 28.20 | 26.70 | 20.50 | 0.00 | 0.00% | 0.56 | 0 | 35 | 2.83 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:50 PM EST |
| 50.00 | 22.70 | 25.90 | 24.30 | 25.11 | +7.31 | +41.07% | 0.49 | 1 | 99 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 52.50 | 20.30 | 22.90 | 21.60 | 21.10 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:50 PM EST |
| 55.00 | 17.60 | 20.40 | 19.00 | 21.70 | +7.85 | +56.68% | 0.35 | 5 | 19 | 1.93 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 57.50 | 15.30 | 17.90 | 16.60 | 16.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.71 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 10/9/2026 3:59:50 PM EST |
| 60.00 | 12.60 | 15.70 | 14.15 | 15.90 | -0.11 | -0.69% | 0.24 | 11 | 228 | 1.63 | 0.98 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 62.50 | 10.80 | 13.00 | 11.90 | 13.80 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.34 | 0.96 | 0.01 | -0.10 | 9/22/2026 | 10/9/2026 3:59:50 PM EST |
| 65.00 | 8.40 | 10.90 | 9.65 | 11.70 | +1.25 | +11.97% | 0.15 | 1 | 218 | 1.27 | 0.92 | 0.02 | -0.13 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 67.50 | 7.00 | 7.80 | 7.40 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 90 | 0.85 | 0.86 | 0.03 | -0.17 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 70.00 | 4.90 | 5.90 | 5.40 | 4.94 | -2.11 | -29.93% | 0.08 | 4 | 387 | 0.48 | 0.78 | 0.04 | -0.21 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 72.50 | 3.00 | 4.40 | 3.70 | 3.39 | -1.86 | -35.43% | 0.05 | 1 | 121 | 0.53 | 0.66 | 0.05 | -0.23 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 75.00 | 1.40 | 3.70 | 2.55 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1,663 | 0.60 | 0.53 | 0.06 | -0.22 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 77.50 | 0.80 | 2.30 | 1.55 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 764 | 0.60 | 0.39 | 0.05 | -0.20 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 80.00 | 0.45 | 1.90 | 1.18 | 1.50 | -0.01 | -0.67% | 0.01 | 2 | 706 | 0.68 | 0.26 | 0.04 | -0.16 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 82.50 | 0.20 | 0.80 | 0.50 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.61 | 0.17 | 0.03 | -0.12 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 85.00 | 0.05 | 0.90 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3,348 | 0.97 | 0.10 | 0.02 | -0.08 | 10/5/2026 | 10/9/2026 3:59:50 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.05 | 0.01 | -0.05 | 9/24/2026 | 10/9/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.74 | 0.03 | 0.01 | -0.03 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.82 | 0.01 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/9/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/9/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/9/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 10/9/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 6.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/9/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 357 | 5.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 103 | 4.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/9/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.84 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/9/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/9/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 3 | 474 | 1.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.73 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.53 | 0.00 | 0.00 | -0.02 | 10/7/2026 | 10/9/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 11 | 143 | 0.84 | -0.02 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 62.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.81 | -0.04 | 0.01 | -0.10 | 10/8/2026 | 10/9/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.30 | +0.10 | +50.00% | 0.00 | 39 | 1,087 | 0.80 | -0.08 | 0.02 | -0.13 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 67.50 | 0.25 | 0.80 | 0.53 | 0.31 | -0.15 | -32.61% | 0.01 | 4 | 851 | 0.71 | -0.14 | 0.03 | -0.17 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 70.00 | 0.65 | 2.00 | 1.33 | 0.80 | 0.00 | 0.00% | 0.02 | 2 | 228 | 0.80 | -0.22 | 0.04 | -0.21 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 72.50 | 1.00 | 2.40 | 1.70 | 1.50 | 0.00 | 0.00% | 0.02 | 8 | 1,326 | 0.69 | -0.34 | 0.05 | -0.23 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 75.00 | 1.95 | 4.20 | 3.08 | 3.10 | +0.15 | +5.09% | 0.04 | 7 | 94 | 0.75 | -0.47 | 0.06 | -0.22 | 10/9/2026 | 10/9/2026 3:59:50 PM EST |
| 77.50 | 3.80 | 5.80 | 4.80 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.81 | -0.61 | 0.05 | -0.20 | 9/18/2026 | 10/9/2026 3:59:50 PM EST |
| 80.00 | 5.60 | 7.70 | 6.65 | 7.80 | 0.00 | 0.00% | 0.08 | 0 | 125 | 1.01 | -0.74 | 0.04 | -0.16 | 9/21/2026 | 10/9/2026 3:59:50 PM EST |
| 82.50 | 7.60 | 9.90 | 8.75 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.10 | -0.83 | 0.03 | -0.12 | 9/18/2026 | 10/9/2026 3:59:50 PM EST |
| 85.00 | 9.80 | 12.20 | 11.00 | % | 0.13 | 0 | 0 | 1.19 | -0.90 | 0.02 | -0.08 | 10/9/2026 3:59:50 PM EST | |||
| 87.50 | 12.00 | 14.60 | 13.30 | % | 0.15 | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.05 | 10/9/2026 3:59:50 PM EST | |||
| 90.00 | 14.30 | 17.60 | 15.95 | 18.88 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.61 | -0.97 | 0.01 | -0.03 | 10/1/2026 | 10/9/2026 3:59:50 PM EST |
| 95.00 | 18.80 | 22.60 | 20.70 | % | 0.22 | 0 | 0 | 1.97 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:50 PM EST | |||
| 100.00 | 24.20 | 27.50 | 25.85 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 105.00 | 29.20 | 32.50 | 30.85 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST | |||
| 110.00 | 34.20 | 37.50 | 35.85 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:50 PM EST |