Options Chain for HF SINCLAIR CORP COM (DINO) - $46.35 as of 12/26/2025 6:15:53 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 | 15.20 | 17.70 | 16.45 | % | 0.55 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 32.50 | 12.80 | 15.30 | 14.05 | % | 0.43 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 35.00 | 10.40 | 12.70 | 11.55 | % | 0.33 | 0 | 0 | 0.87 | 0.96 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 37.50 | 8.40 | 10.30 | 9.35 | % | 0.25 | 0 | 0 | 0.74 | 0.92 | 0.02 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 40.00 | 6.40 | 7.30 | 6.85 | % | 0.17 | 0 | 0 | 0.40 | 0.84 | 0.03 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 42.50 | 4.60 | 5.20 | 4.90 | % | 0.12 | 0 | 0 | 0.39 | 0.75 | 0.05 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 45.00 | 1.95 | 3.30 | 2.63 | 3.84 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.28 | 0.61 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:49 PM EST |
| 47.50 | 1.65 | 2.00 | 1.83 | 1.90 | % | 0.04 | 1 | 0 | 0.33 | 0.43 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST | |
| 50.00 | 0.85 | 1.00 | 0.93 | 1.05 | -0.20 | -16.00% | 0.02 | 34 | 65 | 0.31 | 0.28 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 52.50 | 0.05 | 0.95 | 0.50 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.30 | 0.16 | 0.04 | -0.01 | 12/24/2025 | 12/26/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.37 | +0.02 | +5.72% | 0.01 | 1 | 16 | 0.43 | 0.08 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | 0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.61 | -0.08 | 0.02 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 40.00 | 0.40 | 0.90 | 0.65 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.02 | 12/26/2025 3:59:49 PM EST | |||
| 42.50 | 0.95 | 1.45 | 1.20 | 1.00 | +0.10 | +11.12% | 0.03 | 1 | 15 | 0.38 | -0.25 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 45.00 | 1.65 | 1.95 | 1.80 | 1.86 | +0.21 | +12.73% | 0.04 | 2 | 2 | 0.33 | -0.39 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 47.50 | 2.95 | 3.30 | 3.13 | 3.03 | +0.33 | +12.23% | 0.07 | 19 | 4 | 0.33 | -0.57 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:49 PM EST |
| 50.00 | 4.50 | 5.20 | 4.85 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | -0.72 | 0.06 | -0.02 | 12/19/2025 | 12/26/2025 3:59:49 PM EST |
| 52.50 | 5.60 | 7.50 | 6.55 | % | 0.12 | 0 | 0 | 0.45 | -0.84 | 0.04 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 55.00 | 7.90 | 10.20 | 9.05 | % | 0.16 | 0 | 0 | 0.57 | -0.92 | 0.03 | -0.01 | 12/26/2025 3:59:49 PM EST | |||
| 60.00 | 12.50 | 15.10 | 13.80 | % | 0.23 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:49 PM EST | |||
| 65.00 | 17.70 | 20.40 | 19.05 | % | 0.29 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:49 PM EST |