Options Chain for HF SINCLAIR CORP COM (DINO) - $106.60 as of 9/23/2026 7:45:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.50 | 43.40 | 41.45 | % | 0.64 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 70.00 | 34.50 | 38.40 | 36.45 | % | 0.52 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 9/23/2026 4:00:04 PM EST | |||
| 75.00 | 29.60 | 33.30 | 31.45 | 37.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.31 | 0.99 | 0.00 | -0.01 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 24.70 | 27.40 | 26.05 | % | 0.33 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.03 | 9/23/2026 4:00:04 PM EST | |||
| 85.00 | 21.10 | 22.90 | 22.00 | 25.20 | 0.00 | 0.00% | 0.26 | 0 | 206 | 0.75 | 0.93 | 0.01 | -0.05 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 87.50 | 17.70 | 20.10 | 18.90 | 18.15 | -11.44 | -38.67% | 0.22 | 3 | 8 | 0.75 | 0.91 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 15.60 | 17.90 | 16.75 | 16.50 | -1.90 | -10.33% | 0.19 | 33 | 127 | 0.72 | 0.88 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 92.50 | 13.40 | 15.80 | 14.60 | 24.93 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.70 | 0.84 | 0.02 | -0.09 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 12.10 | 13.90 | 13.00 | 12.37 | -3.63 | -22.69% | 0.14 | 2 | 43 | 0.52 | 0.80 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 97.50 | 9.80 | 12.30 | 11.05 | 10.80 | -7.20 | -40.00% | 0.11 | 17 | 20 | 0.52 | 0.75 | 0.02 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 9.20 | 10.20 | 9.70 | 9.01 | -1.69 | -15.80% | 0.10 | 2 | 585 | 0.56 | 0.70 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 6.70 | 7.20 | 6.95 | 6.99 | -1.99 | -22.16% | 0.07 | 118 | 280 | 0.58 | 0.57 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 4.40 | 4.90 | 4.65 | 4.40 | -0.67 | -13.22% | 0.04 | 118 | 981 | 0.57 | 0.44 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 2.80 | 3.40 | 3.10 | 3.00 | -0.42 | -12.29% | 0.03 | 48 | 1,377 | 0.58 | 0.33 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 1.70 | 2.25 | 1.98 | 1.75 | -0.35 | -16.67% | 0.02 | 143 | 4,374 | 0.58 | 0.23 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.27 | -19.71% | 0.01 | 13 | 318 | 0.57 | 0.17 | 0.02 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 0.65 | 0.85 | 0.75 | 0.68 | -0.22 | -24.45% | 0.01 | 32 | 841 | 0.59 | 0.12 | 0.01 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 0.20 | 0.65 | 0.43 | 0.45 | -0.05 | -10.00% | 0.00 | 11 | 164 | 0.58 | 0.08 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 140.00 | 0.15 | 0.55 | 0.35 | 0.37 | -0.08 | -17.78% | 0.00 | 5 | 73 | 0.62 | 0.05 | 0.01 | -0.04 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 23 | 0.87 | 0.03 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 150.00 | 0.10 | 0.80 | 0.45 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.76 | 0.02 | 0.00 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.35 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/23/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.85 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 80.00 | 0.10 | 0.65 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.68 | -0.03 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.75 | 0.43 | 0.79 | +0.34 | +75.56% | 0.01 | 40 | 289 | 0.58 | -0.07 | 0.01 | -0.05 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 87.50 | 0.45 | 1.00 | 0.73 | 0.65 | -0.01 | -1.52% | 0.01 | 5 | 610 | 0.61 | -0.09 | 0.01 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 90.00 | 0.85 | 1.05 | 0.95 | 1.15 | +0.21 | +22.34% | 0.01 | 12 | 572 | 0.60 | -0.12 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 92.50 | 1.25 | 1.50 | 1.38 | 1.50 | +0.50 | +50.00% | 0.01 | 1,502 | 280 | 0.60 | -0.16 | 0.02 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 95.00 | 1.80 | 2.00 | 1.90 | 2.01 | +0.39 | +24.08% | 0.02 | 207 | 201 | 0.60 | -0.20 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 97.50 | 2.50 | 2.65 | 2.58 | 2.80 | +0.73 | +35.27% | 0.03 | 5 | 188 | 0.59 | -0.25 | 0.02 | -0.11 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 100.00 | 3.30 | 3.70 | 3.50 | 3.70 | +0.30 | +8.83% | 0.04 | 234 | 732 | 0.61 | -0.30 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 105.00 | 5.30 | 5.90 | 5.60 | 5.65 | +0.15 | +2.73% | 0.05 | 145 | 884 | 0.60 | -0.43 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 110.00 | 8.20 | 8.50 | 8.35 | 8.21 | -0.09 | -1.09% | 0.08 | 21 | 593 | 0.60 | -0.56 | 0.03 | -0.13 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 115.00 | 11.30 | 12.60 | 11.95 | 11.70 | +0.70 | +6.37% | 0.10 | 20 | 269 | 0.63 | -0.67 | 0.02 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 120.00 | 15.00 | 16.40 | 15.70 | 15.80 | +1.80 | +12.86% | 0.13 | 15 | 136 | 0.62 | -0.77 | 0.02 | -0.10 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 125.00 | 19.20 | 21.60 | 20.40 | 21.60 | +4.00 | +22.73% | 0.16 | 58 | 10 | 0.68 | -0.83 | 0.02 | -0.09 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 130.00 | 23.70 | 26.30 | 25.00 | 24.80 | +8.80 | +55.00% | 0.19 | 2 | 1 | 0.70 | -0.88 | 0.01 | -0.07 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 135.00 | 28.60 | 31.00 | 29.80 | % | 0.22 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.05 | 9/23/2026 4:00:04 PM EST | |||
| 140.00 | 33.30 | 35.90 | 34.60 | % | 0.25 | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.04 | 9/23/2026 4:00:04 PM EST | |||
| 145.00 | 38.40 | 40.80 | 39.60 | % | 0.27 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.02 | 9/23/2026 4:00:04 PM EST | |||
| 150.00 | 42.70 | 45.70 | 44.20 | % | 0.29 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 9/23/2026 4:00:04 PM EST |