Options Chain for HF SINCLAIR CORP COM (DINO) - $35.58 as of 5/27/2025 2:58:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.10 | 17.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 22.50 | 13.60 | 14.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 11.10 | 11.90 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 6.90 | 7.20 | 6.45 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.92 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 3.00 | 3.20 | 2.95 | +0.41 | +16.15% | 4 | 32 | 0.39 | 0.66 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 0.75 | 0.85 | 0.80 | +0.14 | +21.22% | 40 | 160 | 0.35 | 0.28 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.06 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:54 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 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 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 25.00 | 0.05 | 0.40 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 30.00 | 0.30 | 0.35 | 0.35 | -0.15 | -30.00% | 2 | 107 | 0.46 | -0.08 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 35.00 | 1.25 | 1.35 | 1.30 | -0.55 | -29.73% | 12 | 157 | 0.39 | -0.34 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 40.00 | 4.00 | 4.20 | 4.11 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.72 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 45.00 | 8.40 | 8.70 | % | 0 | 0 | 0.46 | -0.94 | 0.03 | -0.01 | 5/27/2025 1:58:54 PM EST | |||
| 50.00 | 13.40 | 13.70 | 13.35 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:54 PM EST |
| 55.00 | 18.10 | 20.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |