Options Chain for DELEK US HLDGS INC NEW COM (DK) - $77.33 as of 10/13/2026 4:14:53 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 | 61.40 | 65.20 | 63.30 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 20.00 | 58.90 | 62.90 | 60.90 | % | 3.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 22.50 | 56.40 | 59.30 | 57.85 | 23.05 | 0.00 | 0.00% | 2.57 | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/13/2026 4:00:10 PM EST |
| 25.00 | 53.90 | 57.70 | 55.80 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 27.50 | 51.40 | 55.40 | 53.40 | 18.11 | 0.00 | 0.00% | 1.94 | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/13/2026 4:00:10 PM EST |
| 30.00 | 49.40 | 51.80 | 50.60 | 30.00 | 0.00 | 0.00% | 1.69 | 0 | 32 | 7.67 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/13/2026 4:00:10 PM EST |
| 32.50 | 46.40 | 50.30 | 48.35 | % | 1.49 | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 35.00 | 44.40 | 46.80 | 45.60 | 24.50 | 0.00 | 0.00% | 1.30 | 0 | 35 | 6.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 10/13/2026 4:00:10 PM EST |
| 37.50 | 41.90 | 44.20 | 43.05 | 10.98 | 0.00 | 0.00% | 1.15 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/13/2026 4:00:10 PM EST |
| 40.00 | 39.40 | 41.70 | 40.55 | 27.50 | 0.00 | 0.00% | 1.01 | 0 | 43 | 5.56 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:10 PM EST |
| 42.50 | 36.40 | 40.30 | 38.35 | 34.74 | 0.00 | 0.00% | 0.90 | 0 | 19 | 6.31 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 45.00 | 34.40 | 36.50 | 35.45 | 23.10 | 0.00 | 0.00% | 0.79 | 0 | 59 | 4.52 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:10 PM EST |
| 47.50 | 31.70 | 34.20 | 32.95 | 20.50 | 0.00 | 0.00% | 0.69 | 0 | 35 | 4.40 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:10 PM EST |
| 50.00 | 29.40 | 31.70 | 30.55 | 27.29 | 0.00 | 0.00% | 0.61 | 0 | 79 | 4.05 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 52.50 | 26.90 | 29.20 | 28.05 | 21.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:10 PM EST |
| 55.00 | 24.40 | 26.70 | 25.55 | 22.05 | 0.00 | 0.00% | 0.46 | 0 | 19 | 3.40 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 57.50 | 21.90 | 24.20 | 23.05 | 16.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/13/2026 4:00:10 PM EST |
| 60.00 | 19.20 | 22.80 | 21.00 | 20.92 | +4.03 | +23.86% | 0.35 | 1 | 221 | 3.55 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 62.50 | 16.80 | 19.70 | 18.25 | 13.80 | 0.00 | 0.00% | 0.29 | 0 | 47 | 2.85 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:10 PM EST |
| 65.00 | 14.40 | 16.80 | 15.60 | 15.00 | +3.34 | +28.65% | 0.24 | 1 | 218 | 2.29 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 67.50 | 13.00 | 14.00 | 13.50 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 90 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:10 PM EST |
| 70.00 | 10.50 | 11.50 | 11.00 | 11.55 | +3.85 | +50.00% | 0.16 | 195 | 386 | 1.54 | 0.99 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 72.50 | 8.00 | 9.80 | 8.90 | 9.15 | +3.30 | +56.41% | 0.12 | 2 | 120 | 1.68 | 0.95 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 75.00 | 5.50 | 7.20 | 6.35 | 6.40 | +3.20 | +100.00% | 0.08 | 16 | 1,663 | 1.32 | 0.88 | 0.04 | -0.17 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 77.50 | 3.20 | 5.30 | 4.25 | 4.00 | +2.18 | +119.78% | 0.05 | 542 | 764 | 1.23 | 0.76 | 0.06 | -0.26 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 80.00 | 1.65 | 3.10 | 2.38 | 3.10 | +1.65 | +113.80% | 0.03 | 548 | 706 | 0.63 | 0.59 | 0.07 | -0.33 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 82.50 | 0.95 | 1.65 | 1.30 | 0.80 | +0.03 | +3.90% | 0.02 | 9 | 118 | 0.66 | 0.41 | 0.07 | -0.33 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 85.00 | 0.60 | 1.05 | 0.83 | 0.86 | -0.04 | -4.45% | 0.01 | 1,731 | 3,348 | 0.76 | 0.25 | 0.06 | -0.26 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.50 | +0.30 | +150.00% | 0.00 | 3 | 31 | 0.94 | 0.14 | 0.04 | -0.18 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 90.00 | 0.05 | 1.35 | 0.70 | 0.20 | +0.12 | +150.00% | 0.01 | 1,164 | 953 | 1.35 | 0.07 | 0.02 | -0.11 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 96 | 0.88 | 0.01 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/13/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 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 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/13/2026 4:00:10 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 | 10/13/2026 4:00:10 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 | 10/13/2026 4:00:10 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 | 10/13/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/13/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/13/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 357 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/13/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/13/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/13/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 2.52 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/13/2026 4:00:10 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 6 | 6.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/13/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/13/2026 4:00:10 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 477 | 4.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.69 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:10 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:10 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 162 | 3.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.32 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 30 | 1,090 | 1.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 35 | 876 | 1.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 32 | 229 | 0.90 | -0.01 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 72.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.62 | -77.50% | 0.00 | 50 | 857 | 0.81 | -0.05 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 75.00 | 0.10 | 0.50 | 0.30 | 0.46 | -0.79 | -63.20% | 0.00 | 45 | 94 | 0.70 | -0.12 | 0.04 | -0.17 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 77.50 | 0.40 | 1.90 | 1.15 | 1.00 | -1.70 | -62.97% | 0.01 | 21 | 15 | 0.86 | -0.24 | 0.06 | -0.26 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 80.00 | 1.30 | 3.10 | 2.20 | 2.00 | -5.80 | -74.36% | 0.03 | 30 | 125 | 0.91 | -0.41 | 0.07 | -0.33 | 10/13/2026 | 10/13/2026 4:00:10 PM EST |
| 82.50 | 2.35 | 4.10 | 3.23 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.80 | -0.59 | 0.07 | -0.33 | 9/18/2026 | 10/13/2026 4:00:10 PM EST |
| 85.00 | 3.50 | 6.10 | 4.80 | % | 0.06 | 0 | 0 | 1.16 | -0.75 | 0.06 | -0.26 | 10/13/2026 4:00:10 PM EST | |||
| 87.50 | 5.30 | 8.40 | 6.85 | % | 0.08 | 0 | 0 | 1.33 | -0.86 | 0.04 | -0.18 | 10/13/2026 4:00:10 PM EST | |||
| 90.00 | 8.40 | 10.70 | 9.55 | 18.88 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.47 | -0.93 | 0.02 | -0.11 | 10/1/2026 | 10/13/2026 4:00:10 PM EST |
| 95.00 | 13.20 | 15.70 | 14.45 | % | 0.15 | 0 | 0 | 1.87 | -0.99 | 0.00 | -0.02 | 10/13/2026 4:00:10 PM EST | |||
| 100.00 | 17.30 | 21.10 | 19.20 | % | 0.19 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 105.00 | 22.30 | 26.10 | 24.20 | % | 0.23 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST | |||
| 110.00 | 27.30 | 31.10 | 29.20 | % | 0.27 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:10 PM EST |