Options Chain for HF SINCLAIR CORP COM (DINO) - $107.30 as of 10/1/2026 5:20:44 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 | 46.10 | 50.10 | 48.10 | % | 0.74 | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 70.00 | 41.20 | 45.20 | 43.20 | % | 0.62 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.01 | 10/1/2026 3:59:54 PM EST | |||
| 75.00 | 36.60 | 39.20 | 37.90 | 32.00 | 0.00 | 0.00% | 0.51 | 0 | 12 | 0.88 | 0.97 | 0.00 | -0.02 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 31.90 | 34.50 | 33.20 | 37.80 | 0.00 | 0.00% | 0.42 | 0 | 11 | 0.81 | 0.95 | 0.00 | -0.03 | 9/18/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 27.30 | 29.90 | 28.60 | 24.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.75 | 0.91 | 0.01 | -0.04 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 23.00 | 25.70 | 24.35 | 21.18 | +2.38 | +12.66% | 0.27 | 1 | 3 | 0.54 | 0.87 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 19.00 | 21.40 | 20.20 | 19.71 | +4.09 | +26.19% | 0.21 | 2 | 80 | 0.55 | 0.81 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 16.20 | 17.50 | 16.85 | 14.90 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.58 | 0.74 | 0.01 | -0.08 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 13.30 | 13.90 | 13.60 | 12.80 | +1.08 | +9.22% | 0.13 | 9 | 148 | 0.57 | 0.67 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 10.50 | 11.10 | 10.80 | 10.40 | +1.20 | +13.05% | 0.10 | 59 | 11 | 0.57 | 0.59 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 8.20 | 8.80 | 8.50 | 8.07 | +0.88 | +12.24% | 0.07 | 12 | 22 | 0.57 | 0.51 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 6.30 | 7.00 | 6.65 | 5.80 | +0.27 | +4.89% | 0.06 | 1 | 58 | 0.57 | 0.42 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 4.50 | 5.30 | 4.90 | 5.15 | +0.95 | +22.62% | 0.04 | 24 | 47 | 0.56 | 0.35 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 3.30 | 4.10 | 3.70 | 3.60 | +0.50 | +16.13% | 0.03 | 4 | 45 | 0.56 | 0.28 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 135.00 | 2.80 | 3.20 | 3.00 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.58 | 0.22 | 0.01 | -0.07 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 140.00 | 1.10 | 2.45 | 1.78 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.53 | 0.17 | 0.01 | -0.06 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 145.00 | 0.75 | 2.05 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.13 | 0.01 | -0.05 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 150.00 | 0.30 | 1.80 | 1.05 | % | 0.01 | 0 | 0 | 0.54 | 0.10 | 0.01 | -0.04 | 10/1/2026 3:59:54 PM EST | |||
| 155.00 | 0.60 | 1.30 | 0.95 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.59 | 0.07 | 0.01 | -0.03 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 160.00 | 0.45 | 1.00 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.59 | 0.06 | 0.00 | -0.03 | 9/22/2026 | 10/1/2026 3:59:54 PM EST |
| 165.00 | 0.15 | 0.95 | 0.55 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.58 | 0.04 | 0.00 | -0.02 | 9/18/2026 | 10/1/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 10/1/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.60 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.59 | -0.03 | 0.00 | -0.02 | 9/28/2026 | 10/1/2026 3:59:54 PM EST |
| 80.00 | 0.30 | 1.25 | 0.78 | 1.05 | +0.15 | +16.67% | 0.01 | 1 | 51 | 0.63 | -0.05 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 85.00 | 0.85 | 1.35 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.61 | -0.09 | 0.01 | -0.04 | 9/30/2026 | 10/1/2026 3:59:54 PM EST |
| 90.00 | 1.45 | 1.95 | 1.70 | 1.89 | -0.21 | -10.00% | 0.02 | 22 | 57 | 0.59 | -0.13 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 95.00 | 2.45 | 2.80 | 2.63 | 2.95 | -0.71 | -19.40% | 0.03 | 3 | 83 | 0.58 | -0.19 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 100.00 | 3.70 | 4.20 | 3.95 | 4.20 | -1.20 | -22.23% | 0.04 | 4 | 89 | 0.57 | -0.26 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 105.00 | 5.50 | 6.00 | 5.75 | 6.25 | -2.19 | -25.95% | 0.05 | 3 | 25 | 0.57 | -0.33 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 110.00 | 7.80 | 8.20 | 8.00 | 8.60 | -2.81 | -24.63% | 0.07 | 14 | 8 | 0.57 | -0.41 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 115.00 | 10.20 | 10.90 | 10.55 | 10.70 | -5.20 | -32.71% | 0.09 | 10 | 29 | 0.57 | -0.49 | 0.02 | -0.10 | 10/1/2026 | 10/1/2026 3:59:54 PM EST |
| 120.00 | 13.30 | 14.00 | 13.65 | 18.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | -0.58 | 0.02 | -0.09 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 125.00 | 16.40 | 18.40 | 17.40 | 23.50 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.59 | -0.65 | 0.02 | -0.09 | 9/23/2026 | 10/1/2026 3:59:54 PM EST |
| 130.00 | 20.40 | 22.10 | 21.25 | % | 0.16 | 0 | 0 | 0.60 | -0.72 | 0.01 | -0.08 | 10/1/2026 3:59:54 PM EST | |||
| 135.00 | 23.40 | 26.60 | 25.00 | % | 0.19 | 0 | 0 | 0.57 | -0.78 | 0.01 | -0.07 | 10/1/2026 3:59:54 PM EST | |||
| 140.00 | 27.30 | 31.30 | 29.30 | % | 0.21 | 0 | 0 | 0.75 | -0.83 | 0.01 | -0.06 | 10/1/2026 3:59:54 PM EST | |||
| 145.00 | 31.70 | 35.80 | 33.75 | % | 0.23 | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.05 | 10/1/2026 3:59:54 PM EST | |||
| 150.00 | 36.30 | 39.70 | 38.00 | % | 0.25 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.04 | 10/1/2026 3:59:54 PM EST | |||
| 155.00 | 41.30 | 44.40 | 42.85 | % | 0.28 | 0 | 0 | 0.82 | -0.93 | 0.01 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 160.00 | 46.40 | 49.70 | 48.05 | % | 0.30 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.03 | 10/1/2026 3:59:54 PM EST | |||
| 165.00 | 51.20 | 54.60 | 52.90 | % | 0.32 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.02 | 10/1/2026 3:59:54 PM EST |