Options Chain for HF SINCLAIR CORP COM (DINO) - $48.45 as of 8/22/2025 8:00:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.80 | 23.00 | 21.90 | % | 0.80 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 18.10 | 19.00 | 18.55 | % | 0.62 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 15.80 | 18.10 | 16.95 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 13.50 | 14.00 | 13.75 | 11.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.61 | 0.98 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 11.20 | 11.60 | 11.40 | 11.18 | % | 0.30 | 12 | 0 | 0.50 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 40.00 | 8.70 | 9.20 | 8.95 | 7.74 | +0.63 | +8.87% | 0.22 | 2 | 3 | 0.32 | 0.91 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 6.80 | 7.00 | 6.90 | 5.85 | +0.69 | +13.38% | 0.16 | 3 | 47 | 0.37 | 0.84 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 4.80 | 5.10 | 4.95 | 4.39 | +0.99 | +29.12% | 0.11 | 2 | 76 | 0.36 | 0.74 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 3.10 | 3.30 | 3.20 | 3.00 | +0.95 | +46.35% | 0.07 | 11 | 67 | 0.33 | 0.61 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 1.80 | 1.95 | 1.88 | 1.65 | +0.48 | +41.03% | 0.04 | 26 | 38 | 0.31 | 0.45 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 52.50 | 0.95 | 1.05 | 1.00 | 0.85 | +0.24 | +39.35% | 0.02 | 16 | 3 | 0.30 | 0.30 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 55.00 | 0.45 | 0.65 | 0.55 | 0.45 | +0.15 | +50.00% | 0.01 | 2 | 9 | 0.31 | 0.18 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.02 | -0.01 | 8/22/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.02 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 0.30 | 0.45 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.41 | -0.09 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 42.50 | 0.55 | 0.75 | 0.65 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.38 | -0.16 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 45.00 | 1.05 | 1.20 | 1.13 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.36 | -0.26 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 47.50 | 1.80 | 2.00 | 1.90 | 1.95 | -1.15 | -37.10% | 0.04 | 31 | 1 | 0.33 | -0.39 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 50.00 | 3.00 | 3.30 | 3.15 | 3.30 | % | 0.06 | 2 | 0 | 0.32 | -0.55 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 52.50 | 4.70 | 5.00 | 4.85 | % | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.06 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 55.00 | 6.60 | 7.00 | 6.80 | % | 0.12 | 0 | 0 | 0.31 | -0.82 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 60.00 | 11.40 | 13.60 | 12.50 | % | 0.21 | 0 | 0 | 0.78 | -0.93 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST |