Options Chain for HF SINCLAIR CORP COM (DINO) - $33.27 as of 3/28/2025 7:41:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 16.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 13.00 | 14.70 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 10.10 | 12.10 | % | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 7.80 | 9.50 | % | 0 | 0 | 0.78 | 0.95 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 3.90 | 4.10 | 3.80 | -0.30 | -7.32% | 8 | 30 | 0.45 | 0.75 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 1.15 | 1.25 | 1.10 | -0.15 | -12.00% | 13 | 315 | 0.40 | 0.38 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.30 | 0.24 | -0.01 | -4.00% | 8 | 163 | 0.36 | 0.11 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.05 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.75 | 0.85 | 0.88 | +0.28 | +46.67% | 3 | 164 | 0.43 | -0.25 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 2.95 | 3.20 | 3.10 | +0.10 | +3.34% | 71 | 164 | 0.40 | -0.62 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 6.20 | 8.10 | 7.20 | % | 14 | 0 | 0.71 | -0.89 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 45.00 | 10.40 | 12.90 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 15.30 | 18.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |