Options Chain for HF SINCLAIR CORP COM (DINO) - $57.31 as of 4/26/2024 9:08:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.80 | 10.30 | % | 0 | 0 | EST | |||||||
| 15.00 | 6.30 | 7.80 | % | 0 | 0 | EST | |||||||
| 17.50 | 4.00 | 5.20 | % | 0 | 2 | EST | |||||||
| 20.00 | 1.70 | 2.45 | % | 0 | 15 | EST | |||||||
| 22.50 | 0.05 | 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 | 26.30 | 30.00 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 35.00 | 21.20 | 24.70 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 40.00 | 15.80 | 20.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 45.00 | 11.50 | 14.30 | 12.20 | -0.60 | -4.69% | 3 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 7.30 | 9.10 | 7.44 | -0.06 | -0.80% | 16 | 9 | 0.57 | 0.94 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 3.20 | 3.40 | 2.95 | -0.81 | -21.55% | 14 | 276 | 0.36 | 0.70 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 60.00 | 0.80 | 0.90 | 0.78 | -0.22 | -22.00% | 11 | 647 | 0.34 | 0.30 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 65.00 | 0.10 | 0.15 | 0.12 | -0.06 | -33.34% | 1 | 807 | 0.34 | 0.07 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 663 | 0.47 | 0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 75.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:43 PM EST |
| 80.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 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 | 0.00 | 1.95 | % | 0 | 9 | EST | |||||||
| 25.00 | 2.40 | 3.60 | % | 0 | 2 | EST | |||||||
| 30.00 | 7.20 | 8.70 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 35.00 | 12.30 | 14.20 | % | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 4 | 52 | 0.38 | -0.06 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 0.90 | 1.05 | 1.05 | +0.05 | +5.00% | 45 | 719 | 0.36 | -0.30 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 60.00 | 3.50 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 673 | 0.36 | -0.70 | 0.07 | -0.04 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 65.00 | 6.70 | 10.00 | 8.45 | +0.55 | +6.97% | 2 | 193 | 0.92 | -0.93 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 70.00 | 11.60 | 15.50 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 75.00 | 16.60 | 20.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 80.00 | 21.80 | 25.40 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:43 PM EST |
| 85.00 | 26.50 | 30.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 90.00 | 31.80 | 35.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |