Options Chain for HF SINCLAIR CORP COM (DINO) - $37.96 as of 2/4/2025 9:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.40 | 20.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 22.50 | 14.10 | 18.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 25.00 | 12.90 | 15.20 | 22.07 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 2/4/2025 3:59:45 PM EST |
| 30.00 | 8.00 | 8.30 | 7.90 | +1.90 | +31.67% | 1 | 238 | 0.59 | 0.96 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 35.00 | 3.50 | 3.90 | 3.80 | +1.60 | +72.73% | 18 | 484 | 0.41 | 0.72 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 40.00 | 1.15 | 1.25 | 1.24 | +0.66 | +113.80% | 39 | 711 | 0.40 | 0.36 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | +0.10 | +66.67% | 2 | 598 | 0.39 | 0.11 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 50.00 | 0.00 | 0.20 | 0.09 | -0.01 | -10.00% | 5 | 1,763 | 0.48 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 46 | 252 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.30 | 0.05 | +0.02 | +66.67% | 30 | 250 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:45 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 | 0.40 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:45 PM EST |
| 25.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 3:59:45 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | -0.19 | -48.72% | 2 | 480 | 0.46 | -0.04 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 35.00 | 1.00 | 1.15 | 1.05 | -0.70 | -40.00% | 83 | 1,090 | 0.42 | -0.28 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 40.00 | 3.40 | 3.60 | 3.60 | -1.30 | -26.54% | 10 | 649 | 0.40 | -0.64 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:45 PM EST |
| 45.00 | 7.50 | 9.70 | 8.98 | 0.00 | 0.00% | 0 | 383 | 0.42 | -0.89 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 3:59:45 PM EST |
| 50.00 | 12.30 | 12.60 | 14.13 | 0.00 | 0.00% | 0 | 246 | 0.43 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 3:59:45 PM EST |
| 55.00 | 17.30 | 17.60 | 18.50 | 0.00 | 0.00% | 0 | 25 | 0.77 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:45 PM EST |
| 60.00 | 21.80 | 23.50 | 23.60 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:45 PM EST |
| 65.00 | 26.80 | 29.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST | |||
| 70.00 | 30.60 | 33.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:45 PM EST |