Options Chain for HF SINCLAIR CORP COM (DINO) - $56.28 as of 4/19/2024 2:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.50 | 10.00 | % | 0 | 0 | EST | |||||||
| 15.00 | 6.00 | 7.50 | % | 0 | 0 | EST | |||||||
| 17.50 | 3.70 | 4.90 | % | 0 | 2 | EST | |||||||
| 20.00 | 1.55 | 3.20 | % | 0 | 15 | EST | |||||||
| 22.50 | 0.00 | 0.75 | 1.60 | 0.00 | 0.00% | 0 | 22 | 2/13/2024 | EST | ||||
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 81 | 3/7/2024 | EST | ||||
| 30.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 30.00 | 25.30 | 29.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 35.00 | 20.30 | 23.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 40.00 | 15.20 | 18.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 45.00 | 10.30 | 13.90 | % | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 50.00 | 7.10 | 9.80 | 7.00 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.90 | 0.03 | -0.02 | 4/18/2024 | 4/19/2024 12:58:55 PM EST |
| 55.00 | 3.20 | 3.50 | 3.35 | +0.35 | +11.67% | 4 | 256 | 0.38 | 0.66 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 12:58:55 PM EST |
| 60.00 | 1.00 | 1.05 | 1.05 | +0.15 | +16.67% | 10 | 437 | 0.35 | 0.32 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 12:58:55 PM EST |
| 65.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 5 | 746 | 0.34 | 0.10 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 12:58:55 PM EST |
| 70.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 643 | 0.40 | 0.02 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 12:58:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 12:58:55 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.75 | % | 0 | 2 | EST | |||||||
| 20.00 | 0.00 | 0.75 | % | 0 | 4 | EST | |||||||
| 22.50 | 0.80 | 1.45 | % | 0 | 9 | EST | |||||||
| 25.00 | 2.70 | 3.90 | % | 0 | 2 | EST | |||||||
| 30.00 | 7.60 | 9.00 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 35.00 | 12.10 | 14.10 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 45.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.01 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 12:58:55 PM EST |
| 50.00 | 0.25 | 0.40 | 0.30 | -0.20 | -40.00% | 3 | 49 | 0.39 | -0.10 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 12:58:55 PM EST |
| 55.00 | 1.20 | 1.40 | 1.70 | 0.00 | 0.00% | 0 | 522 | 0.35 | -0.34 | 0.07 | -0.04 | 4/18/2024 | 4/19/2024 12:58:55 PM EST |
| 60.00 | 3.90 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 641 | 0.36 | -0.68 | 0.06 | -0.03 | 4/18/2024 | 4/19/2024 12:58:55 PM EST |
| 65.00 | 7.80 | 9.60 | 8.10 | +3.70 | +84.10% | 1 | 193 | 0.93 | -0.90 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 12:58:55 PM EST |
| 70.00 | 11.80 | 15.50 | % | 0 | 0 | 1.05 | -0.98 | 0.01 | -0.01 | 4/19/2024 12:58:55 PM EST | |||
| 75.00 | 16.60 | 20.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 80.00 | 21.50 | 25.50 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 12:58:55 PM EST |
| 85.00 | 26.70 | 30.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST | |||
| 90.00 | 31.80 | 35.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/19/2024 12:58:55 PM EST |