Options Chain for HF SINCLAIR CORP COM (DINO) - $33.06 as of 3/31/2025 3:46:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.50 | 13.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 22.50 | 10.10 | 10.70 | 10.51 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 7.10 | 9.10 | 5.52 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 3.10 | 3.30 | 3.37 | -0.03 | -0.89% | 14 | 271 | 0.41 | 0.85 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 70 | 878 | 0.39 | 0.26 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 31 | 320 | 0.48 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 27 | 0.98 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 0.20 | 0.30 | 0.22 | -0.03 | -12.00% | 15 | 764 | 0.44 | -0.15 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 2.15 | 2.50 | 2.50 | 0.00 | 0.00% | 0 | 552 | 0.35 | -0.74 | 0.12 | -0.03 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 5.60 | 8.60 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 11.90 | 12.20 | 11.60 | 0.00 | 0.00% | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 16.80 | 17.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 55.00 | 21.70 | 22.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |