Options Chain for DELEK US HLDGS INC NEW COM (DK) - $75.67 as of 9/9/2026 12:07:13 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 | 55.90 | 59.60 | 57.75 | % | 3.30 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 20.00 | 53.40 | 57.20 | 55.30 | % | 2.76 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 22.50 | 50.90 | 54.20 | 52.55 | 23.05 | 0.00 | 0.00% | 2.34 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/9/2026 3:59:52 PM EST |
| 25.00 | 48.40 | 51.80 | 50.10 | % | 2.00 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 27.50 | 45.90 | 49.80 | 47.85 | 18.11 | 0.00 | 0.00% | 1.74 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/9/2026 3:59:52 PM EST |
| 30.00 | 43.40 | 46.80 | 45.10 | 30.00 | 0.00 | 0.00% | 1.50 | 0 | 32 | 2.29 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 3:59:52 PM EST |
| 32.50 | 41.00 | 44.30 | 42.65 | % | 1.31 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:52 PM EST | |||
| 35.00 | 38.50 | 42.20 | 40.35 | 24.50 | 0.00 | 0.00% | 1.15 | 0 | 35 | 2.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 3:59:52 PM EST |
| 37.50 | 36.00 | 39.40 | 37.70 | 10.98 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/9/2026 3:59:52 PM EST |
| 40.00 | 33.80 | 36.90 | 35.35 | 25.75 | 0.00 | 0.00% | 0.88 | 0 | 47 | 1.69 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 3:59:52 PM EST |
| 42.50 | 31.10 | 34.40 | 32.75 | 25.25 | 0.00 | 0.00% | 0.77 | 0 | 29 | 1.55 | 0.99 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:52 PM EST |
| 45.00 | 28.60 | 31.40 | 30.00 | 25.50 | 0.00 | 0.00% | 0.67 | 0 | 70 | 1.35 | 0.99 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 47.50 | 26.20 | 29.30 | 27.75 | 21.25 | 0.00 | 0.00% | 0.58 | 0 | 40 | 1.33 | 0.98 | 0.00 | -0.01 | 8/18/2026 | 9/9/2026 3:59:52 PM EST |
| 50.00 | 23.70 | 26.30 | 25.00 | 21.85 | 0.00 | 0.00% | 0.50 | 0 | 109 | 1.09 | 0.97 | 0.00 | -0.02 | 9/1/2026 | 9/9/2026 3:59:52 PM EST |
| 52.50 | 21.40 | 25.20 | 23.30 | 19.65 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.25 | 0.95 | 0.01 | -0.03 | 9/1/2026 | 9/9/2026 3:59:52 PM EST |
| 55.00 | 19.10 | 22.40 | 20.75 | 18.20 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.08 | 0.93 | 0.01 | -0.03 | 9/2/2026 | 9/9/2026 3:59:52 PM EST |
| 57.50 | 16.80 | 19.90 | 18.35 | 16.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.00 | 0.91 | 0.01 | -0.04 | 8/28/2026 | 9/9/2026 3:59:52 PM EST |
| 60.00 | 15.20 | 17.30 | 16.25 | 17.70 | 0.00 | 0.00% | 0.27 | 0 | 168 | 0.55 | 0.88 | 0.01 | -0.05 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 62.50 | 13.20 | 14.90 | 14.05 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 47 | 0.57 | 0.84 | 0.02 | -0.06 | 8/20/2026 | 9/9/2026 3:59:52 PM EST |
| 65.00 | 11.30 | 13.30 | 12.30 | 12.70 | 0.00 | 0.00% | 0.19 | 0 | 250 | 0.61 | 0.79 | 0.02 | -0.07 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 67.50 | 10.30 | 11.40 | 10.85 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 92 | 0.66 | 0.74 | 0.02 | -0.07 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 70.00 | 8.70 | 9.70 | 9.20 | 7.33 | 0.00 | 0.00% | 0.13 | 0 | 229 | 0.65 | 0.68 | 0.02 | -0.08 | 9/4/2026 | 9/9/2026 3:59:52 PM EST |
| 72.50 | 7.00 | 8.20 | 7.60 | 7.10 | +0.92 | +14.89% | 0.10 | 2 | 98 | 0.63 | 0.62 | 0.02 | -0.09 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 75.00 | 6.00 | 6.90 | 6.45 | 6.21 | -0.48 | -7.18% | 0.09 | 8 | 1,686 | 0.65 | 0.56 | 0.02 | -0.09 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 77.50 | 5.10 | 5.80 | 5.45 | 5.50 | -0.59 | -9.69% | 0.07 | 1 | 3 | 0.66 | 0.50 | 0.02 | -0.09 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 80.00 | 3.70 | 5.40 | 4.55 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.66 | 0.44 | 0.02 | -0.09 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 85.00 | 2.60 | 4.60 | 3.60 | 3.00 | -0.40 | -11.77% | 0.04 | 2 | 807 | 0.65 | 0.33 | 0.02 | -0.08 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 90.00 | 1.05 | 3.30 | 2.18 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.67 | 0.25 | 0.02 | -0.07 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 95.00 | 1.10 | 2.30 | 1.70 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.73 | 0.19 | 0.02 | -0.06 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 100.00 | 0.60 | 1.60 | 1.10 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.15 | 0.01 | -0.05 | 9/8/2026 | 9/9/2026 3:59:52 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 | 2.35 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/9/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/9/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/9/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/9/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/9/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/9/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/9/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/9/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/9/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 1.30 | 0.65 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.44 | -0.01 | 0.00 | 0.00 | 7/9/2026 | 9/9/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.40 | 0.70 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 9/9/2026 3:59:52 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.15 | +0.05 | +50.00% | 0.01 | 40 | 465 | 0.97 | -0.02 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.19 | -0.03 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 52.50 | 0.05 | 1.35 | 0.70 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.05 | 0.01 | -0.03 | 9/3/2026 | 9/9/2026 3:59:52 PM EST |
| 55.00 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.74 | -0.07 | 0.01 | -0.03 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 57.50 | 0.35 | 1.30 | 0.83 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.70 | -0.09 | 0.01 | -0.04 | 9/8/2026 | 9/9/2026 3:59:52 PM EST |
| 60.00 | 1.05 | 1.55 | 1.30 | 1.15 | 0.00 | 0.00% | 0.02 | 5 | 99 | 0.73 | -0.12 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 62.50 | 1.35 | 1.95 | 1.65 | 1.65 | -0.17 | -9.35% | 0.03 | 1 | 49 | 0.70 | -0.16 | 0.02 | -0.06 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 65.00 | 2.00 | 2.70 | 2.35 | 2.35 | +0.17 | +7.80% | 0.04 | 6 | 128 | 0.71 | -0.21 | 0.02 | -0.07 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 67.50 | 2.70 | 3.50 | 3.10 | 2.96 | +0.09 | +3.14% | 0.05 | 3 | 157 | 0.70 | -0.26 | 0.02 | -0.07 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 70.00 | 3.40 | 4.20 | 3.80 | 3.80 | 0.00 | 0.00% | 0.05 | 2 | 121 | 0.67 | -0.32 | 0.02 | -0.08 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 72.50 | 4.50 | 5.70 | 5.10 | 5.27 | +0.37 | +7.56% | 0.07 | 10 | 1,134 | 0.70 | -0.38 | 0.02 | -0.09 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 75.00 | 5.80 | 7.20 | 6.50 | 6.70 | +0.91 | +15.72% | 0.09 | 2 | 47 | 0.71 | -0.44 | 0.02 | -0.09 | 9/9/2026 | 9/9/2026 3:59:52 PM EST |
| 77.50 | 6.30 | 8.70 | 7.50 | 8.30 | % | 0.10 | 1 | 0 | 0.67 | -0.50 | 0.02 | -0.09 | 9/9/2026 | 9/9/2026 3:59:52 PM EST | |
| 80.00 | 8.70 | 10.40 | 9.55 | % | 0.12 | 0 | 0 | 0.73 | -0.56 | 0.02 | -0.09 | 9/9/2026 3:59:52 PM EST | |||
| 85.00 | 12.20 | 14.10 | 13.15 | % | 0.15 | 0 | 0 | 0.74 | -0.67 | 0.02 | -0.08 | 9/9/2026 3:59:52 PM EST | |||
| 90.00 | 16.10 | 18.60 | 17.35 | % | 0.19 | 0 | 0 | 0.79 | -0.75 | 0.02 | -0.07 | 9/9/2026 3:59:52 PM EST | |||
| 95.00 | 20.00 | 22.70 | 21.35 | % | 0.22 | 0 | 0 | 0.72 | -0.81 | 0.02 | -0.06 | 9/9/2026 3:59:52 PM EST | |||
| 100.00 | 24.20 | 27.30 | 25.75 | % | 0.26 | 0 | 0 | 0.93 | -0.85 | 0.01 | -0.05 | 9/9/2026 3:59:52 PM EST |