Options Chain for DELEK US HLDGS INC NEW COM (DK) - $22.64 as of 8/22/2025 3:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.30 | 24.00 | 22.65 | 17.98 | 0.00 | 0.00% | 9.06 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 5.00 | 18.70 | 21.40 | 20.05 | 15.80 | 0.00 | 0.00% | 4.01 | 0 | 2 | 5.05 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 7.50 | 16.30 | 19.10 | 17.70 | 10.40 | 0.00 | 0.00% | 2.36 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 13.90 | 15.90 | 14.90 | 7.45 | 0.00 | 0.00% | 1.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 12.00 | 12.30 | 12.15 | 10.10 | -0.50 | -4.72% | 0.97 | 28 | 77 | 1.12 | 0.99 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 9.60 | 9.90 | 9.75 | 9.67 | +1.60 | +19.83% | 0.65 | 23 | 398 | 0.73 | 0.96 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 5.50 | 7.60 | 6.55 | 7.30 | +1.40 | +23.73% | 0.37 | 9 | 271 | 0.69 | 0.91 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 5.10 | 5.40 | 5.25 | 3.56 | -1.26 | -26.15% | 0.26 | 40 | 146 | 0.62 | 0.82 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 3.30 | 3.70 | 3.50 | 3.25 | +0.40 | +14.04% | 0.16 | 20 | 551 | 0.62 | 0.69 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 2.00 | 2.45 | 2.23 | 2.05 | +0.15 | +7.90% | 0.09 | 11 | 2,120 | 0.59 | 0.53 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 1.05 | 1.30 | 1.18 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 535 | 0.57 | 0.38 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.75 | -0.50 | -40.00% | 0.02 | 2 | 360 | 0.73 | 0.26 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.73 | 0.18 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.97 | 0.11 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 1.41 | 0.06 | 0.02 | -0.01 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.55 | 0.78 | % | 0.31 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 573 | 3.02 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 379 | 1.06 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.22 | -0.10 | -31.25% | 0.02 | 4 | 684 | 0.94 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.77 | +0.12 | +18.47% | 0.01 | 1 | 172 | 0.83 | -0.09 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.87 | -0.46 | -34.59% | 0.03 | 2 | 326 | 0.67 | -0.18 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 1.25 | 1.45 | 1.35 | 1.35 | +0.05 | +3.85% | 0.06 | 292 | 84 | 0.63 | -0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 2.35 | 2.70 | 2.53 | 2.60 | -1.20 | -31.58% | 0.10 | 5 | 423 | 0.62 | -0.47 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 3.90 | 4.50 | 4.20 | 3.46 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.63 | -0.62 | 0.06 | -0.02 | 7/14/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 5.90 | 6.50 | 6.20 | % | 0.21 | 0 | 0 | 0.65 | -0.74 | 0.05 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 32.50 | 8.00 | 9.70 | 8.85 | % | 0.27 | 0 | 0 | 1.02 | -0.82 | 0.04 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 35.00 | 9.80 | 12.70 | 11.25 | % | 0.32 | 0 | 0 | 1.36 | -0.89 | 0.03 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 37.50 | 12.30 | 14.80 | 13.55 | % | 0.36 | 0 | 0 | 1.30 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST |