Options Chain for HF SINCLAIR CORP COM (DINO) - $51.11 as of 9/12/2025 8:49:12 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 | 35.00 | 38.20 | 36.60 | % | 2.44 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 17.50 | 32.50 | 35.70 | 34.10 | % | 1.95 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 20.00 | 30.00 | 33.30 | 31.65 | 13.30 | 0.00 | 0.00% | 1.58 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 4:00:04 PM EST |
| 22.50 | 26.90 | 30.80 | 28.85 | 9.80 | 0.00 | 0.00% | 1.28 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 4:00:04 PM EST |
| 25.00 | 25.00 | 28.30 | 26.65 | 21.70 | 0.00 | 0.00% | 1.07 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:04 PM EST |
| 27.50 | 22.00 | 25.80 | 23.90 | % | 0.87 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 30.00 | 20.20 | 22.30 | 21.25 | 20.50 | 0.00 | 0.00% | 0.71 | 0 | 27 | 3.42 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:04 PM EST |
| 32.50 | 16.70 | 20.80 | 18.75 | 13.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:04 PM EST |
| 35.00 | 14.90 | 18.30 | 16.60 | 15.51 | 0.00 | 0.00% | 0.47 | 0 | 7 | 3.31 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 37.50 | 12.10 | 15.80 | 13.95 | 8.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:04 PM EST |
| 40.00 | 11.00 | 11.30 | 11.15 | 11.50 | 0.00 | 0.00% | 0.28 | 3 | 1,456 | 1.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 42.50 | 8.50 | 8.80 | 8.65 | 9.30 | 0.00 | 0.00% | 0.20 | 0 | 801 | 0.90 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 45.00 | 5.90 | 6.40 | 6.15 | 6.60 | +0.10 | +1.54% | 0.14 | 1 | 9,521 | 0.84 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 47.50 | 3.60 | 3.90 | 3.75 | 3.70 | -0.51 | -12.12% | 0.08 | 4 | 1,248 | 0.52 | 0.95 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 50.00 | 1.55 | 1.70 | 1.63 | 1.60 | -0.44 | -21.57% | 0.03 | 6 | 5,528 | 0.18 | 0.78 | 0.15 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 468 | 0.38 | 0.07 | 0.04 | -0.01 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 822 | 2.98 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 2.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 232 | 3.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 780 | 1.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.57 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 293 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.87 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 581 | 0.65 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.08 | -0.17 | -68.00% | 0.00 | 1 | 97 | 0.43 | -0.05 | 0.05 | -0.03 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 50.00 | 0.40 | 0.60 | 0.50 | 0.38 | -0.12 | -24.00% | 0.01 | 1 | 176 | 0.40 | -0.22 | 0.15 | -0.06 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 2.25 | 5.80 | 4.03 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.21 | -0.93 | 0.04 | -0.01 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 6.70 | 10.60 | 8.65 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:04 PM EST |