Options Chain for HF SINCLAIR CORP COM (DINO) - $52.24 as of 11/26/2025 8:18:27 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 | 36.00 | 39.00 | 37.50 | % | 2.50 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 17.50 | 33.50 | 36.50 | 35.00 | % | 2.00 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 20.00 | 31.10 | 34.00 | 32.55 | 35.30 | 0.00 | 0.00% | 1.63 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 28.60 | 31.50 | 30.05 | 33.20 | 0.00 | 0.00% | 1.34 | 0 | 95 | 2.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 26.10 | 29.00 | 27.55 | 30.50 | 0.00 | 0.00% | 1.10 | 0 | 13 | 1.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 27.50 | 23.40 | 26.60 | 25.00 | % | 0.91 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 30.00 | 20.90 | 24.20 | 22.55 | 24.32 | 0.00 | 0.00% | 0.75 | 0 | 31 | 1.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 32.50 | 18.30 | 21.80 | 20.05 | % | 0.62 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 35.00 | 16.40 | 19.30 | 17.85 | 19.47 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.16 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 37.50 | 13.30 | 17.00 | 15.15 | 6.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 6/24/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 12.30 | 14.00 | 13.15 | 12.95 | -1.40 | -9.76% | 0.33 | 5 | 2,807 | 0.81 | 0.96 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 42.50 | 8.60 | 11.60 | 10.10 | 13.50 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.71 | 0.93 | 0.02 | -0.02 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 45.00 | 7.70 | 9.20 | 8.45 | 8.70 | +0.10 | +1.17% | 0.19 | 12 | 859 | 0.41 | 0.87 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 47.50 | 5.50 | 7.00 | 6.25 | 6.33 | -1.61 | -20.28% | 0.13 | 7 | 249 | 0.40 | 0.79 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 50.00 | 3.90 | 4.60 | 4.25 | 4.34 | -0.22 | -4.83% | 0.09 | 15 | 517 | 0.36 | 0.68 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 52.50 | 2.45 | 3.00 | 2.73 | 2.82 | -0.12 | -4.09% | 0.05 | 101 | 140 | 0.34 | 0.54 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 1.50 | 1.95 | 1.73 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 583 | 0.34 | 0.39 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 57.50 | 0.70 | 1.25 | 0.98 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.33 | 0.28 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 60.00 | 0.35 | 0.80 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.34 | 0.20 | 0.04 | -0.02 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 62.50 | 0.15 | 0.95 | 0.55 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.39 | 0.14 | 0.03 | -0.02 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 776 | 0.51 | 0.08 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.62 | 0.03 | 0.01 | -0.01 | 11/4/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.59 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/26/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:58 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 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 197 | 2.09 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,270 | 1.66 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/26/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 1,835 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,703 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 908 | 0.71 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 10 | 381 | 0.67 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,334 | 0.51 | -0.04 | 0.01 | -0.01 | 11/7/2025 | 11/26/2025 3:59:58 PM EST |
| 42.50 | 0.20 | 0.80 | 0.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 634 | 0.47 | -0.07 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 45.00 | 0.40 | 0.75 | 0.58 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 551 | 0.40 | -0.13 | 0.03 | -0.02 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 47.50 | 0.70 | 1.15 | 0.93 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 206 | 0.37 | -0.21 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 50.00 | 1.30 | 1.80 | 1.55 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 465 | 0.35 | -0.32 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 52.50 | 2.20 | 2.75 | 2.48 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.32 | -0.46 | 0.06 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 3.70 | 4.40 | 4.05 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 199 | 0.34 | -0.61 | 0.06 | -0.03 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 57.50 | 3.80 | 7.70 | 5.75 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.61 | -0.72 | 0.05 | -0.03 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 60.00 | 5.90 | 9.50 | 7.70 | 29.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.61 | -0.80 | 0.04 | -0.02 | 3/6/2025 | 11/26/2025 3:59:58 PM EST |
| 62.50 | 8.20 | 12.20 | 10.20 | % | 0.16 | 0 | 0 | 0.72 | -0.86 | 0.03 | -0.02 | 11/26/2025 3:59:58 PM EST | |||
| 65.00 | 11.30 | 14.60 | 12.95 | 21.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.01 | 10/15/2024 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 16.10 | 19.30 | 17.70 | 42.34 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.85 | -0.97 | 0.01 | -0.01 | 4/7/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 21.10 | 24.20 | 22.65 | % | 0.30 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 80.00 | 26.10 | 29.20 | 27.65 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 85.00 | 31.10 | 34.20 | 32.65 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 90.00 | 36.10 | 39.20 | 37.65 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 95.00 | 41.10 | 44.20 | 42.65 | % | 0.45 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST |