Options Chain for HF SINCLAIR CORP COM (DINO) - $32.12 as of 5/5/2025 7:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 19.30 | 17.08 | 0.00 | 0.00% | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 13.90 | 16.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 12.40 | 13.40 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 10.10 | 11.80 | 5.55 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 7.70 | 8.20 | 7.74 | +1.76 | +29.44% | 1 | 37 | 0.87 | 0.96 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 3.30 | 3.60 | 3.60 | +0.73 | +25.44% | 24 | 610 | 0.46 | 0.73 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.85 | 0.95 | 0.88 | +0.08 | +10.00% | 92 | 3,588 | 0.41 | 0.30 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.10 | 0.20 | 0.17 | +0.04 | +30.77% | 36 | 2,174 | 0.39 | 0.06 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 5,725 | 0.58 | 0.01 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 596 | 0.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 22.50 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 206 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 36 | 2,080 | 0.56 | -0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.95 | 1.10 | 0.95 | -0.35 | -26.93% | 27 | 1,926 | 0.45 | -0.27 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 3.40 | 3.80 | 3.40 | -0.70 | -17.08% | 6 | 1,373 | 0.42 | -0.70 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 7.50 | 8.00 | 11.70 | 0.00 | 0.00% | 0 | 447 | 0.36 | -0.94 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 12.20 | 13.10 | 16.40 | 0.00 | 0.00% | 0 | 78 | 1.09 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 17.40 | 18.00 | 21.50 | 0.00 | 0.00% | 0 | 52 | 0.78 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 22.40 | 22.90 | 16.60 | 0.00 | 0.00% | 0 | 55 | 0.90 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 26.80 | 28.90 | 22.68 | 0.00 | 0.00% | 0 | 6 | 1.56 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 31.70 | 33.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |