Options Chain for HF SINCLAIR CORP COM (DINO) - $49.39 as of 12/15/2025 1:18:23 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 | 33.00 | 35.90 | 34.45 | % | 2.30 | 0 | 0 | 9.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 17.50 | 30.50 | 33.40 | 31.95 | % | 1.83 | 0 | 0 | 8.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 20.00 | 28.00 | 30.90 | 29.45 | 26.55 | 0.00 | 0.00% | 1.47 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/15/2025 4:00:00 PM EST |
| 22.50 | 25.50 | 28.40 | 26.95 | % | 1.20 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 25.00 | 22.90 | 25.90 | 24.40 | % | 0.98 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 27.50 | 20.50 | 23.40 | 21.95 | % | 0.80 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 30.00 | 18.20 | 20.90 | 19.55 | 25.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:00 PM EST |
| 32.50 | 15.70 | 18.40 | 17.05 | % | 0.52 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 35.00 | 13.20 | 15.90 | 14.55 | 15.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:00 PM EST |
| 37.50 | 10.60 | 13.40 | 12.00 | 17.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 8.00 | 11.00 | 9.50 | 14.61 | 0.00 | 0.00% | 0.24 | 0 | 87 | 2.65 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:00 PM EST |
| 42.50 | 5.40 | 8.50 | 6.95 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 2.90 | 6.10 | 4.50 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.75 | 0.98 | 0.02 | -0.02 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 47.50 | 1.20 | 3.10 | 2.15 | 3.84 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.98 | 0.84 | 0.12 | -0.08 | 12/4/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 4 | 402 | 0.38 | 0.42 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 52.50 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.45 | 0.09 | 0.07 | -0.04 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 546 | 0.84 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 1.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.54 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.01 | 3 | 108 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/15/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.67 | +0.60 | +857.15% | 0.00 | 1 | 17 | 3.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 8 | 97 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 16 | 221 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 320 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.79 | -0.02 | 0.02 | -0.02 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 47.50 | 0.10 | 0.30 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.43 | -0.16 | 0.12 | -0.08 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 50.00 | 1.00 | 1.15 | 1.08 | 1.33 | -0.03 | -2.21% | 0.02 | 3 | 438 | 0.41 | -0.58 | 0.19 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 52.50 | 1.70 | 4.20 | 2.95 | 3.47 | 0.00 | 0.00% | 0.06 | 0 | 277 | 1.10 | -0.91 | 0.07 | -0.04 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 4.10 | 7.30 | 5.70 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.79 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 12/15/2025 4:00:00 PM EST |
| 57.50 | 6.60 | 9.40 | 8.00 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:00 PM EST |
| 60.00 | 9.50 | 12.00 | 10.75 | 10.76 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 62.50 | 11.90 | 14.40 | 13.15 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 65.00 | 14.30 | 16.90 | 15.60 | % | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 70.00 | 19.10 | 21.90 | 20.50 | % | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 75.00 | 24.30 | 27.00 | 25.65 | % | 0.34 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST |