Options Chain for HF SINCLAIR CORP COM (DINO) - $46.61 as of 12/23/2025 1:07:26 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 | 30.30 | 33.50 | 31.90 | % | 2.13 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 17.50 | 28.00 | 30.90 | 29.45 | % | 1.68 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 20.00 | 25.50 | 28.00 | 26.75 | 35.30 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:05 PM EST |
| 22.50 | 23.00 | 25.90 | 24.45 | 33.20 | 0.00 | 0.00% | 1.09 | 0 | 95 | 2.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 20.50 | 23.40 | 21.95 | 30.50 | 0.00 | 0.00% | 0.88 | 0 | 13 | 2.34 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:05 PM EST |
| 27.50 | 18.10 | 20.90 | 19.50 | % | 0.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 30.00 | 15.70 | 18.10 | 16.90 | 24.32 | 0.00 | 0.00% | 0.56 | 0 | 31 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:05 PM EST |
| 32.50 | 13.40 | 15.90 | 14.65 | % | 0.45 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 35.00 | 10.80 | 13.50 | 12.15 | 12.48 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.37 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:05 PM EST |
| 37.50 | 8.40 | 9.70 | 9.05 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.64 | 0.99 | 0.01 | -0.01 | 6/24/2025 | 12/23/2025 1:59:05 PM EST |
| 40.00 | 6.80 | 8.10 | 7.45 | 7.47 | -0.06 | -0.80% | 0.19 | 10 | 2,811 | 0.85 | 0.96 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 42.50 | 4.20 | 5.90 | 5.05 | 4.85 | +0.14 | +2.98% | 0.12 | 12 | 57 | 0.70 | 0.86 | 0.05 | -0.02 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 45.00 | 2.65 | 2.95 | 2.80 | 2.66 | 0.00 | 0.00% | 0.06 | 0 | 844 | 0.34 | 0.70 | 0.09 | -0.03 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 47.50 | 1.15 | 1.30 | 1.23 | 1.20 | 0.00 | 0.00% | 0.03 | 10 | 437 | 0.31 | 0.45 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 50.00 | 0.40 | 0.50 | 0.45 | 0.39 | -0.11 | -22.00% | 0.01 | 20 | 631 | 0.31 | 0.23 | 0.08 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 52.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 10 | 162 | 0.33 | 0.10 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 55.00 | 0.10 | 0.60 | 0.35 | 0.11 | +0.01 | +10.00% | 0.01 | 200 | 683 | 0.49 | 0.03 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.75 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 315 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:05 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:59:05 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 75 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 37 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.99 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:59:05 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:05 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:59:05 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 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.95 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 1:59:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.70 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/23/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,270 | 2.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/23/2025 1:59:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:05 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 3,703 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/23/2025 1:59:05 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:05 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 350 | 379 | 0.56 | -0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 3,331 | 0.55 | -0.04 | 0.02 | -0.01 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 42.50 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.37 | -0.14 | 0.05 | -0.02 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 45.00 | 0.60 | 0.85 | 0.73 | 0.80 | +0.05 | +6.67% | 0.02 | 7 | 668 | 0.33 | -0.30 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 47.50 | 1.60 | 1.95 | 1.78 | 1.70 | -0.08 | -4.50% | 0.04 | 18 | 253 | 0.31 | -0.55 | 0.11 | -0.03 | 12/23/2025 | 12/23/2025 1:59:05 PM EST |
| 50.00 | 2.40 | 3.90 | 3.15 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 500 | 0.40 | -0.77 | 0.08 | -0.03 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 52.50 | 5.10 | 6.60 | 5.85 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 71 | 0.60 | -0.90 | 0.04 | -0.02 | 12/17/2025 | 12/23/2025 1:59:05 PM EST |
| 55.00 | 7.10 | 9.40 | 8.25 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 173 | 0.81 | -0.97 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 1:59:05 PM EST |
| 57.50 | 9.80 | 11.30 | 10.55 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.75 | -0.99 | 0.01 | 0.00 | 12/8/2025 | 12/23/2025 1:59:05 PM EST |
| 60.00 | 12.10 | 14.50 | 13.30 | 29.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 12/23/2025 1:59:05 PM EST |
| 62.50 | 14.20 | 16.40 | 15.30 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 65.00 | 17.10 | 19.70 | 18.40 | 21.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 12/23/2025 1:59:05 PM EST |
| 70.00 | 22.10 | 24.80 | 23.45 | 42.34 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:05 PM EST |
| 75.00 | 27.10 | 28.90 | 28.00 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 80.00 | 32.10 | 34.80 | 33.45 | % | 0.42 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 85.00 | 36.70 | 39.80 | 38.25 | % | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 90.00 | 42.10 | 44.80 | 43.45 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST | |||
| 95.00 | 46.70 | 49.80 | 48.25 | % | 0.51 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:05 PM EST |