Options Chain for HF SINCLAIR CORP COM (DINO) - $44.98 as of 7/29/2025 3:18:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 28.80 | 31.80 | 30.30 | % | 2.02 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 17.50 | 27.00 | 28.70 | 27.85 | % | 1.59 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 20.00 | 24.60 | 26.20 | 25.40 | 13.30 | 0.00 | 0.00% | 1.27 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:59:02 PM EST |
| 22.50 | 22.30 | 23.90 | 23.10 | 9.80 | 0.00 | 0.00% | 1.03 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 19.70 | 20.20 | 19.95 | 8.50 | 0.00 | 0.00% | 0.80 | 0 | 167 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 17.00 | 18.80 | 17.90 | % | 0.65 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 14.70 | 15.20 | 14.95 | 14.45 | 0.00 | 0.00% | 0.50 | 0 | 1,153 | 0.79 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:02 PM EST |
| 32.50 | 12.30 | 12.90 | 12.60 | 10.60 | 0.00 | 0.00% | 0.39 | 0 | 20 | 0.66 | 0.97 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 9.90 | 10.20 | 10.05 | 8.90 | 0.00 | 0.00% | 0.29 | 0 | 2,885 | 0.41 | 0.93 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 7.50 | 8.10 | 7.80 | 6.43 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.54 | 0.87 | 0.03 | -0.01 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 5.40 | 5.70 | 5.55 | 4.32 | 0.00 | 0.00% | 0.14 | 0 | 3,494 | 0.38 | 0.78 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 3.50 | 3.70 | 3.60 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 672 | 0.36 | 0.65 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 2.05 | 2.25 | 2.15 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 5,354 | 0.34 | 0.47 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 47.50 | 1.10 | 1.25 | 1.18 | 1.20 | +0.30 | +33.34% | 0.02 | 1 | 542 | 0.33 | 0.30 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 0.50 | 0.70 | 0.60 | 0.52 | -0.03 | -5.46% | 0.01 | 2 | 6,258 | 0.33 | 0.18 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.36 | 0.07 | 0.02 | -0.01 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.48 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 821 | 1.29 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 780 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 32.50 | 0.10 | 0.45 | 0.28 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.56 | -0.03 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.05 | -16.67% | 0.01 | 89 | 459 | 0.47 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 0.30 | 0.60 | 0.45 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.41 | -0.13 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 255 | 0.38 | -0.22 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 1.35 | 1.45 | 1.40 | 1.40 | -0.05 | -3.45% | 0.03 | 1 | 55 | 0.36 | -0.35 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 2.35 | 2.55 | 2.45 | 2.45 | -1.09 | -30.80% | 0.05 | 2 | 407 | 0.34 | -0.53 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 47.50 | 3.90 | 4.10 | 4.00 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.33 | -0.70 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 5.80 | 6.10 | 5.95 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.34 | -0.82 | 0.05 | -0.01 | 7/17/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 10.40 | 11.50 | 10.95 | % | 0.20 | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:59:02 PM EST | |||
| 60.00 | 15.10 | 17.40 | 16.25 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:59:02 PM EST |