Options Chain for HF SINCLAIR CORP COM (DINO) - $41.85 as of 6/20/2025 8:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.00 | 21.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 16.10 | 19.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 27.50 | 13.70 | 16.80 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 11.50 | 14.20 | % | 0 | 0 | 1.15 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 32.50 | 9.00 | 11.30 | % | 0 | 0 | 0.93 | 0.94 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 7.30 | 8.10 | % | 0 | 0 | 0.72 | 0.87 | 0.03 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 37.50 | 5.40 | 5.70 | % | 0 | 0 | 0.42 | 0.78 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 3.60 | 3.90 | 3.60 | -0.33 | -8.40% | 23 | 7 | 0.41 | 0.65 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 42.50 | 2.20 | 2.55 | 2.40 | % | 4 | 0 | 0.40 | 0.50 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 45.00 | 1.20 | 1.50 | 1.40 | +0.05 | +3.71% | 155 | 12 | 0.38 | 0.33 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 47.50 | 0.55 | 1.15 | 0.80 | % | 5 | 0 | 0.41 | 0.19 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 50.00 | 0.20 | 0.50 | % | 0 | 0 | 0.35 | 0.10 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 32.50 | 0.05 | 0.75 | % | 0 | 0 | 0.50 | -0.06 | 0.02 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 0.10 | 0.75 | 0.56 | % | 3 | 0 | 0.38 | -0.13 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 37.50 | 0.65 | 1.60 | % | 0 | 0 | 0.45 | -0.22 | 0.04 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 1.40 | 2.05 | 1.72 | % | 103 | 0 | 0.41 | -0.35 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 42.50 | 2.50 | 3.70 | % | 0 | 0 | 0.43 | -0.50 | 0.06 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 45.00 | 3.90 | 4.60 | 4.30 | -0.30 | -6.53% | 1 | 36 | 0.35 | -0.67 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 47.50 | 6.00 | 7.40 | 6.40 | % | 2 | 0 | 0.51 | -0.81 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 50.00 | 7.60 | 9.40 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.90 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 55.00 | 12.20 | 15.00 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 60.00 | 17.10 | 20.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |