Options Chain for HF SINCLAIR CORP COM (DINO) - $42.33 as of 11/20/2024 8:00:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.50 | 19.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 12.10 | 12.50 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 7.10 | 7.50 | 8.10 | 0.00 | 0.00% | 0 | 5 | 0.49 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 2.75 | 2.95 | 2.80 | -0.05 | -1.76% | 116 | 414 | 0.35 | 0.72 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 0.60 | 0.65 | 0.60 | 0.00 | 0.00% | 67 | 1,240 | 0.35 | 0.26 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 36 | 1,465 | 0.37 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 674 | 0.52 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 9 | 571 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 430 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 281 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.43 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 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 | 0.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 411 | 0.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.80 | 0.90 | 0.90 | +0.08 | +9.76% | 18 | 1,382 | 0.35 | -0.28 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 45.00 | 2.80 | 3.80 | 3.80 | +0.30 | +8.58% | 6 | 384 | 0.25 | -0.74 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 8.10 | 8.40 | 8.40 | +0.10 | +1.21% | 30 | 662 | 0.43 | -0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 11.60 | 15.50 | 13.30 | -2.29 | -14.69% | 438 | 473 | 0.65 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 17.80 | 19.80 | 15.52 | 0.00 | 0.00% | 0 | 51 | 0.62 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 22.80 | 24.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 70.00 | 27.30 | 30.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 32.30 | 35.20 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 80.00 | 37.10 | 40.20 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 42.10 | 45.20 | 40.70 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:02 PM EST |