Cboe Global Markets

DINO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Hf Sinclair Corporation (dino)

2025-05-23 16:00:00 ET (Delayed)
Bid: 
28.13
Ask: 
36.5
Vol: 
1,617,786
Last: 
35.58
Change: 
+0.13 (+0.3654%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DINO 25.000
12
+0
9.9
12.7
0
1.16
0.9897
0.0048
19
DINO 30.000
6.9
+0
5.4
6.2
0
0.43
0.9173
0.0326
110
DINO 35.000
1.85
-0.1
1.8
1.9
161
0.38
0.5914
0.0984
2448
DINO 40.000
0.23
-0.02
0.15
0.3
10
0.36
0.1472
0.0625
2170
DINO 45.000
0.03
+0
0
0.3
0
0.54
0.0181
0.0115
5727
DINO 50.000
0.08
+0
0
0.15
0
0.63
0.0024
0.0018
596
Fri Jun 20 2025
Strike
DINO 25.000
DINO 30.000
DINO 35.000
DINO 40.000
DINO 45.000
DINO 50.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DINO 25.000
0.03
+0
0
0.05
0
0.59
-0.0102
0.0048
2051
DINO 30.000
0.15
+0
0.1
0.25
11
0.45
-0.083
0.0328
1908
DINO 35.000
1.17
+0.02
1.1
1.25
43
0.38
-0.4118
0.0995
1422
DINO 40.000
4.6
+0
4.2
4.7
0
0.27
-0.8665
0.0657
459
DINO 45.000
8.6
+0
8.7
11.2
0
0.78
-0.995
0.0066
13
DINO 50.000
12.8
+0
13.7
15.8
0
0.9
-1
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.