Options Chain for HF SINCLAIR CORP COM (DINO) - $51.69 as of 10/3/2025 9:08:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.20 | 24.00 | 22.10 | % | 0.74 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 32.50 | 17.70 | 21.50 | 19.60 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 35.00 | 15.40 | 19.00 | 17.20 | % | 0.49 | 0 | 0 | 1.34 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 37.50 | 13.20 | 16.60 | 14.90 | % | 0.40 | 0 | 0 | 1.19 | 0.98 | 0.01 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 10.80 | 14.20 | 12.50 | % | 0.31 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 42.50 | 7.90 | 11.80 | 9.85 | % | 0.23 | 0 | 0 | 0.92 | 0.88 | 0.02 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 45.00 | 5.60 | 8.00 | 6.80 | 8.25 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.29 | 0.82 | 0.03 | -0.02 | 9/19/2025 | 10/3/2025 4:00:02 PM EST |
| 47.50 | 4.50 | 5.60 | 5.05 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.45 | 0.73 | 0.04 | -0.03 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 50.00 | 3.60 | 3.90 | 3.75 | 3.80 | 0.00 | 0.00% | 0.07 | 6 | 18 | 0.38 | 0.62 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 52.50 | 2.30 | 2.95 | 2.63 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.40 | 0.48 | 0.06 | -0.03 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 1.30 | 1.50 | 1.40 | 1.75 | +0.40 | +29.63% | 0.03 | 2 | 73 | 0.35 | 0.35 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 57.50 | 0.60 | 0.85 | 0.73 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.34 | 0.23 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.32 | 0.14 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.40 | 0.09 | 0.02 | -0.01 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.05 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.90 | -0.02 | 0.01 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 40.00 | 0.10 | 1.40 | 0.75 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.62 | -0.06 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 4:00:02 PM EST |
| 42.50 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.50 | -0.12 | 0.02 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 45.00 | 0.50 | 0.75 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.40 | -0.18 | 0.03 | -0.02 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 47.50 | 1.10 | 1.25 | 1.18 | 1.15 | +0.04 | +3.61% | 0.02 | 3 | 171 | 0.39 | -0.27 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 50.00 | 1.95 | 2.10 | 2.03 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.38 | -0.38 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 52.50 | 3.10 | 3.30 | 3.20 | 2.93 | -0.37 | -11.22% | 0.06 | 3 | 21 | 0.37 | -0.52 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 4.70 | 4.90 | 4.80 | 4.70 | +0.05 | +1.08% | 0.09 | 50 | 174 | 0.37 | -0.65 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 57.50 | 6.50 | 6.80 | 6.65 | 6.30 | -0.10 | -1.57% | 0.12 | 2 | 8 | 0.37 | -0.77 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 6.90 | 10.80 | 8.85 | % | 0.15 | 0 | 0 | 0.60 | -0.86 | 0.03 | -0.02 | 10/3/2025 4:00:02 PM EST | |||
| 62.50 | 9.30 | 12.40 | 10.85 | % | 0.17 | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 65.00 | 11.40 | 15.40 | 13.40 | % | 0.21 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 70.00 | 16.40 | 20.20 | 18.30 | % | 0.26 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 75.00 | 21.30 | 25.30 | 23.30 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST |