Options Chain for HF SINCLAIR CORP COM (DINO) - $36.30 as of 2/21/2025 8:11:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.00 | 18.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 22.50 | 13.60 | 15.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 25.00 | 11.00 | 13.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 6.00 | 7.60 | % | 0 | 0 | 0.50 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 2.65 | 2.80 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.61 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 0.80 | 0.90 | 0.92 | -0.17 | -15.60% | 213 | 2 | 0.39 | 0.26 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 45.00 | 0.20 | 0.30 | 0.31 | -0.04 | -11.43% | 3 | 11 | 0.42 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.48 | 0.03 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 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 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.25 | 0.35 | 0.25 | % | 7 | 0 | 0.40 | -0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 35.00 | 1.60 | 1.70 | 1.53 | +0.13 | +9.29% | 130 | 1 | 0.39 | -0.39 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 4.70 | 4.90 | 4.30 | % | 1 | 0 | 0.39 | -0.74 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 45.00 | 8.50 | 10.00 | % | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 13.40 | 15.00 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 55.00 | 18.40 | 20.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |