Options Chain for HF SINCLAIR CORP COM (DINO) - $36.59 as of 5/30/2025 6:38:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 20.50 | 23.30 | 22.00 | 0.00 | 0.00% | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 17.90 | 20.80 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 15.40 | 18.30 | 20.00 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 13.00 | 15.80 | 5.55 | 0.00 | 0.00% | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 10.90 | 12.70 | 12.00 | 0.00 | 0.00% | 0 | 19 | 1.97 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 6.20 | 6.80 | 6.90 | 0.00 | 0.00% | 0 | 110 | 0.66 | 0.97 | 0.02 | -0.01 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 1.60 | 2.10 | 2.15 | +0.45 | +26.48% | 108 | 2,393 | 0.32 | 0.67 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 34 | 2,177 | 0.35 | 0.12 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.20 | 0.17 | +0.15 | +750.00% | 6 | 5,726 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 596 | 0.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 90 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 206 | 1.37 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,051 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 0.25 | 0.10 | -0.01 | -9.10% | 1 | 1,880 | 0.61 | -0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.75 | 0.80 | 0.75 | -0.09 | -10.72% | 19 | 1,413 | 0.39 | -0.33 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 3.90 | 4.40 | 3.95 | 0.00 | 0.00% | 0 | 459 | 0.47 | -0.88 | 0.07 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 8.10 | 10.40 | 8.60 | 0.00 | 0.00% | 0 | 13 | 1.27 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 13.10 | 15.70 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 18.10 | 20.30 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 23.20 | 25.30 | 22.68 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 28.10 | 30.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |