Options Chain for HF SINCLAIR CORP COM (DINO) - $45.69 as of 9/6/2024 8:28:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 23.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 30.00 | 13.70 | 18.00 | 17.37 | 0.00 | 0.00% | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:02 PM EST |
| 35.00 | 9.40 | 12.80 | 13.11 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 4.60 | 6.40 | 5.80 | -0.50 | -7.94% | 3 | 12 | 0.77 | 0.94 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 1.70 | 1.85 | 1.73 | -0.65 | -27.32% | 132 | 562 | 0.39 | 0.59 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.20 | 0.35 | 0.30 | +0.05 | +20.00% | 1,902 | 5,423 | 0.42 | 0.12 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 21 | 10,004 | 0.49 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 823 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 963 | 1.18 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 282 | 0.98 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 122 | 1.68 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 42 | 1.62 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.55 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:02 PM EST |
| 40.00 | 0.05 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.06 | 0.03 | -0.02 | 8/15/2024 | 9/6/2024 4:00:02 PM EST |
| 45.00 | 0.95 | 1.10 | 1.03 | +0.08 | +8.43% | 42 | 573 | 0.38 | -0.41 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 4.20 | 4.70 | 4.00 | +0.70 | +21.22% | 22 | 588 | 0.49 | -0.88 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 8.10 | 11.00 | 7.69 | 0.00 | 0.00% | 0 | 5 | 1.30 | -0.99 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 60.00 | 13.10 | 16.40 | 12.99 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 18.10 | 21.40 | 12.79 | 0.00 | 0.00% | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 23.10 | 26.40 | 9.50 | 0.00 | 0.00% | 0 | 2 | 2.25 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 28.00 | 31.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 80.00 | 32.90 | 36.30 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 85.00 | 37.70 | 41.40 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 42.70 | 46.40 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 48.00 | 51.40 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |