Options Chain for DELEK US HLDGS INC NEW COM (DK) - $77.00 as of 9/22/2026 6:04:48 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 | 53.80 | 57.60 | 55.70 | % | 3.18 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 20.00 | 51.40 | 55.50 | 53.45 | % | 2.67 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 22.50 | 48.90 | 52.70 | 50.80 | 23.05 | 0.00 | 0.00% | 2.26 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/22/2026 3:59:56 PM EST |
| 25.00 | 46.40 | 50.20 | 48.30 | % | 1.93 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 27.50 | 43.80 | 47.70 | 45.75 | 18.11 | 0.00 | 0.00% | 1.66 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/22/2026 3:59:56 PM EST |
| 30.00 | 41.30 | 45.30 | 43.30 | 30.00 | 0.00 | 0.00% | 1.44 | 0 | 32 | 2.94 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/22/2026 3:59:56 PM EST |
| 32.50 | 38.80 | 42.60 | 40.70 | % | 1.25 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:56 PM EST | |||
| 35.00 | 36.30 | 40.10 | 38.20 | 24.50 | 0.00 | 0.00% | 1.09 | 0 | 35 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/22/2026 3:59:56 PM EST |
| 37.50 | 33.80 | 37.80 | 35.80 | 10.98 | 0.00 | 0.00% | 0.95 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/22/2026 3:59:56 PM EST |
| 40.00 | 31.40 | 35.20 | 33.30 | 36.42 | 0.00 | 0.00% | 0.83 | 0 | 43 | 2.09 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:56 PM EST |
| 42.50 | 28.90 | 32.70 | 30.80 | 25.25 | 0.00 | 0.00% | 0.72 | 0 | 29 | 1.92 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/22/2026 3:59:56 PM EST |
| 45.00 | 27.40 | 30.20 | 28.80 | 34.00 | 0.00 | 0.00% | 0.64 | 0 | 65 | 1.76 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:56 PM EST |
| 47.50 | 23.90 | 27.70 | 25.80 | 30.50 | 0.00 | 0.00% | 0.54 | 0 | 35 | 1.61 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 50.00 | 22.00 | 25.30 | 23.65 | 21.85 | 0.00 | 0.00% | 0.47 | 0 | 109 | 1.49 | 0.99 | 0.00 | -0.01 | 9/1/2026 | 9/22/2026 3:59:56 PM EST |
| 52.50 | 19.10 | 22.90 | 21.00 | 21.10 | +1.45 | +7.38% | 0.40 | 2 | 3 | 1.38 | 0.98 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 55.00 | 17.90 | 20.60 | 19.25 | 22.70 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.29 | 0.96 | 0.01 | -0.03 | 9/15/2026 | 9/22/2026 3:59:56 PM EST |
| 57.50 | 14.50 | 18.30 | 16.40 | 16.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.19 | 0.93 | 0.01 | -0.04 | 8/28/2026 | 9/22/2026 3:59:56 PM EST |
| 60.00 | 12.50 | 16.10 | 14.30 | 13.90 | -6.00 | -30.16% | 0.24 | 2 | 125 | 1.12 | 0.89 | 0.01 | -0.05 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 62.50 | 10.50 | 14.00 | 12.25 | 13.80 | +0.10 | +0.73% | 0.20 | 1 | 47 | 1.05 | 0.85 | 0.02 | -0.07 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 65.00 | 9.00 | 11.80 | 10.40 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 229 | 0.68 | 0.79 | 0.02 | -0.08 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 67.50 | 7.70 | 8.80 | 8.25 | 10.25 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.63 | 0.72 | 0.03 | -0.09 | 9/14/2026 | 9/22/2026 3:59:56 PM EST |
| 70.00 | 6.20 | 7.20 | 6.70 | 6.70 | -1.31 | -16.36% | 0.10 | 3 | 361 | 0.64 | 0.64 | 0.03 | -0.10 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 72.50 | 4.00 | 7.20 | 5.60 | 7.60 | -0.76 | -9.10% | 0.08 | 1 | 99 | 0.67 | 0.57 | 0.03 | -0.11 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 75.00 | 3.20 | 6.10 | 4.65 | 4.60 | -0.46 | -9.10% | 0.06 | 12 | 1,621 | 0.70 | 0.49 | 0.03 | -0.11 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 77.50 | 2.00 | 5.10 | 3.55 | 4.30 | +0.38 | +9.70% | 0.05 | 310 | 247 | 0.68 | 0.42 | 0.03 | -0.11 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 80.00 | 2.50 | 3.70 | 3.10 | 3.39 | +0.29 | +9.36% | 0.04 | 219 | 595 | 0.73 | 0.36 | 0.03 | -0.10 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 82.50 | 1.55 | 3.50 | 2.53 | 2.76 | +0.26 | +10.40% | 0.03 | 4 | 43 | 0.74 | 0.30 | 0.03 | -0.10 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 85.00 | 0.85 | 2.50 | 1.68 | 2.07 | +0.07 | +3.50% | 0.02 | 14 | 3,350 | 0.68 | 0.24 | 0.02 | -0.09 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 87.50 | 0.55 | 2.20 | 1.38 | 1.72 | +0.17 | +10.97% | 0.02 | 7 | 20 | 0.70 | 0.20 | 0.02 | -0.08 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 90.00 | 0.50 | 1.65 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.71 | 0.16 | 0.02 | -0.07 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 95.00 | 0.25 | 1.15 | 0.70 | 0.60 | -0.16 | -21.06% | 0.01 | 1 | 58 | 0.73 | 0.10 | 0.01 | -0.05 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.06 | 0.01 | -0.03 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.55 | 0.78 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.03 | 0.01 | -0.02 | 9/16/2026 | 9/22/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.01 | 9/22/2026 3:59:56 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 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/22/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/22/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.89 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/22/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 9/22/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/22/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/22/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 357 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/22/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/22/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/22/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/22/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/22/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/22/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 468 | 1.16 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.19 | -0.01 | 0.00 | -0.01 | 9/11/2026 | 9/22/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | -0.02 | 0.00 | -0.02 | 9/14/2026 | 9/22/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.96 | -0.04 | 0.01 | -0.03 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 57.50 | 0.05 | 0.90 | 0.48 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.66 | -0.07 | 0.01 | -0.04 | 9/14/2026 | 9/22/2026 3:59:56 PM EST |
| 60.00 | 0.25 | 1.00 | 0.63 | 0.65 | +0.05 | +8.34% | 0.01 | 7 | 140 | 0.65 | -0.11 | 0.01 | -0.05 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 62.50 | 0.60 | 1.35 | 0.98 | 1.10 | +0.13 | +13.41% | 0.02 | 8 | 25 | 0.65 | -0.15 | 0.02 | -0.07 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 65.00 | 1.40 | 1.95 | 1.68 | 1.40 | -0.10 | -6.67% | 0.03 | 701 | 337 | 0.68 | -0.21 | 0.02 | -0.08 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 67.50 | 2.45 | 2.90 | 2.68 | 1.80 | -0.35 | -16.28% | 0.04 | 120 | 192 | 0.72 | -0.28 | 0.03 | -0.09 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 70.00 | 3.10 | 3.50 | 3.30 | 3.50 | +0.75 | +27.28% | 0.05 | 30 | 111 | 0.67 | -0.36 | 0.03 | -0.10 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 72.50 | 4.30 | 5.00 | 4.65 | 4.60 | +0.71 | +18.26% | 0.06 | 3 | 1,358 | 0.70 | -0.43 | 0.03 | -0.11 | 9/22/2026 | 9/22/2026 3:59:56 PM EST |
| 75.00 | 4.70 | 6.70 | 5.70 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.65 | -0.51 | 0.03 | -0.11 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 77.50 | 5.70 | 8.60 | 7.15 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.64 | -0.58 | 0.03 | -0.11 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 80.00 | 7.60 | 10.60 | 9.10 | 7.80 | 0.00 | 0.00% | 0.11 | 0 | 125 | 0.67 | -0.64 | 0.03 | -0.10 | 9/21/2026 | 9/22/2026 3:59:56 PM EST |
| 82.50 | 9.60 | 12.70 | 11.15 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.68 | -0.70 | 0.03 | -0.10 | 9/18/2026 | 9/22/2026 3:59:56 PM EST |
| 85.00 | 11.60 | 15.50 | 13.55 | % | 0.16 | 0 | 0 | 1.06 | -0.76 | 0.02 | -0.09 | 9/22/2026 3:59:56 PM EST | |||
| 87.50 | 13.70 | 16.70 | 15.20 | % | 0.17 | 0 | 0 | 0.95 | -0.80 | 0.02 | -0.08 | 9/22/2026 3:59:56 PM EST | |||
| 90.00 | 15.90 | 19.00 | 17.45 | % | 0.19 | 0 | 0 | 0.99 | -0.84 | 0.02 | -0.07 | 9/22/2026 3:59:56 PM EST | |||
| 95.00 | 20.30 | 23.70 | 22.00 | % | 0.23 | 0 | 0 | 1.08 | -0.90 | 0.01 | -0.05 | 9/22/2026 3:59:56 PM EST | |||
| 100.00 | 25.10 | 28.70 | 26.90 | % | 0.27 | 0 | 0 | 1.21 | -0.94 | 0.01 | -0.03 | 9/22/2026 3:59:56 PM EST | |||
| 105.00 | 30.00 | 33.80 | 31.90 | % | 0.30 | 0 | 0 | 1.38 | -0.97 | 0.01 | -0.02 | 9/22/2026 3:59:56 PM EST | |||
| 110.00 | 35.00 | 38.80 | 36.90 | % | 0.34 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.01 | 9/22/2026 3:59:56 PM EST |