Options Chain for HF SINCLAIR CORP COM (DINO) - $36.43 as of 1/22/2025 8:39:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.90 | 19.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 12.00 | 16.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 9.40 | 14.00 | 10.37 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:50 PM EST |
| 30.00 | 6.10 | 7.50 | 6.45 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 2.25 | 2.40 | 2.32 | 0.00 | 0.00% | 0 | 310 | 0.36 | 0.67 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 457 | 0.37 | 0.20 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 29 | 0.43 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.48 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 989 | 0.36 | -0.33 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 3.90 | 4.10 | 4.02 | 0.00 | 0.00% | 0 | 96 | 0.36 | -0.80 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 6.50 | 11.00 | % | 0 | 0 | 0.57 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 13.10 | 13.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |