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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 11.60 | 10.35 | % | 0.69 | 0 | 0 | 2.58 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.50 | 7.00 | 7.30 | 7.15 | 6.25 | 0.00 | 0.00% | 0.41 | 0 | 22 | 1.09 | 0.95 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 4.70 | 5.30 | 5.00 | 4.50 | +0.57 | +14.51% | 0.25 | 44 | 439 | 0.79 | 0.87 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 2.75 | 3.20 | 2.98 | 2.88 | +0.26 | +9.93% | 0.13 | 102 | 783 | 0.66 | 0.72 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 1.40 | 1.70 | 1.55 | 1.50 | +0.10 | +7.15% | 0.06 | 3,934 | 9,887 | 0.60 | 0.51 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 0.60 | 1.00 | 0.80 | 0.77 | -0.07 | -8.34% | 0.03 | 554 | 3,918 | 0.66 | 0.31 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.25 | -45.46% | 0.01 | 65 | 5,071 | 0.73 | 0.18 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.80 | 0.09 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.70 | 0.04 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.81 | 0.02 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.34 | -0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 17.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.30 | -75.00% | 0.01 | 44 | 48 | 0.81 | -0.05 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.25 | -0.85 | -77.28% | 0.02 | 2,952 | 2,871 | 0.73 | -0.13 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 22.50 | 0.75 | 1.00 | 0.88 | 0.90 | -1.17 | -56.53% | 0.04 | 301 | 1,629 | 0.67 | -0.28 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 1.85 | 2.20 | 2.03 | 3.50 | +0.70 | +25.00% | 0.08 | 2 | 150 | 0.67 | -0.49 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 27.50 | 3.30 | 4.10 | 3.70 | % | 0.13 | 0 | 0 | 0.68 | -0.69 | 0.08 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 30.00 | 5.60 | 7.80 | 6.70 | 6.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.64 | -0.82 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 32.50 | 7.50 | 8.80 | 8.15 | % | 0.25 | 0 | 0 | 1.25 | -0.91 | 0.03 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 35.00 | 9.90 | 11.90 | 10.90 | % | 0.31 | 0 | 0 | 1.65 | -0.96 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 37.50 | 12.40 | 14.40 | 13.40 | % | 0.36 | 0 | 0 | 1.63 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST |