Options Chain for HF SINCLAIR CORP COM (DINO) - $43.87 as of 7/25/2025 12:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.30 | 22.30 | 21.30 | % | 0.95 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 17.90 | 19.70 | 18.80 | % | 0.75 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 27.50 | 15.20 | 17.60 | 16.40 | % | 0.60 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 30.00 | 12.90 | 14.70 | 13.80 | % | 0.46 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 32.50 | 10.40 | 12.40 | 11.40 | % | 0.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 35.00 | 7.90 | 9.90 | 8.90 | 9.10 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.35 | 0.96 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 37.50 | 5.60 | 6.50 | 6.05 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.58 | 0.89 | 0.04 | -0.02 | 6/24/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 3.50 | 3.70 | 3.60 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.42 | 0.78 | 0.07 | -0.03 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 42.50 | 1.75 | 1.90 | 1.83 | 2.05 | -0.45 | -18.00% | 0.04 | 101 | 242 | 0.38 | 0.56 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 0.73 | -0.36 | -33.03% | 0.02 | 14 | 567 | 0.37 | 0.31 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | 0.24 | -0.16 | -40.00% | 0.01 | 21 | 810 | 0.37 | 0.14 | 0.06 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 200 | 0.39 | 0.05 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:00 AM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 0.05 | 0.40 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.59 | -0.04 | 0.02 | -0.01 | 6/27/2025 | 7/25/2025 11:59:00 AM EST |
| 37.50 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.45 | -0.11 | 0.04 | -0.02 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 0.50 | 0.60 | 0.55 | 0.52 | +0.07 | +15.56% | 0.01 | 8 | 579 | 0.42 | -0.22 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 42.50 | 1.25 | 1.40 | 1.33 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 122 | 0.39 | -0.44 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 45.00 | 2.70 | 2.90 | 2.80 | 2.53 | +0.58 | +29.75% | 0.06 | 4 | 750 | 0.39 | -0.69 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 47.50 | 4.70 | 4.90 | 4.80 | 3.55 | 0.00 | 0.00% | 0.10 | 0 | 164 | 0.41 | -0.86 | 0.06 | -0.02 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 50.00 | 6.60 | 8.00 | 7.30 | 7.10 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.74 | -0.95 | 0.03 | -0.01 | 7/17/2025 | 7/25/2025 11:59:00 AM EST |
| 55.00 | 11.50 | 13.70 | 12.60 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 60.00 | 16.70 | 18.80 | 17.75 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |