Options Chain for HF SINCLAIR CORP COM (DINO) - $111.89 as of 10/30/2026 10:27:34 AM 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 | 47.90 | 51.80 | 49.85 | % | 0.77 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:58:56 AM EST | |||
| 70.00 | 42.80 | 46.80 | 44.80 | % | 0.64 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 9:58:56 AM EST | |||
| 75.00 | 37.90 | 41.80 | 39.85 | 39.33 | 0.00 | 0.00% | 0.53 | 0 | 17 | 1.69 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 9:58:56 AM EST |
| 80.00 | 32.90 | 36.80 | 34.85 | 37.80 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 9:58:56 AM EST |
| 85.00 | 27.80 | 31.90 | 29.85 | 24.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/30/2026 9:58:56 AM EST |
| 90.00 | 24.20 | 26.80 | 25.50 | 37.40 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.02 | 0.98 | 0.01 | -0.01 | 10/21/2026 | 10/30/2026 9:58:56 AM EST |
| 95.00 | 19.70 | 22.10 | 20.90 | 15.40 | 0.00 | 0.00% | 0.22 | 0 | 78 | 0.87 | 0.93 | 0.01 | -0.04 | 10/28/2026 | 10/30/2026 9:58:56 AM EST |
| 100.00 | 15.10 | 16.40 | 15.75 | 13.40 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.79 | 0.86 | 0.01 | -0.07 | 10/29/2026 | 10/30/2026 9:58:56 AM EST |
| 105.00 | 11.30 | 13.10 | 12.20 | 12.00 | +2.35 | +24.36% | 0.12 | 1 | 220 | 0.61 | 0.76 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 110.00 | 8.20 | 10.10 | 9.15 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.60 | 0.65 | 0.02 | -0.13 | 10/29/2026 | 10/30/2026 9:58:56 AM EST |
| 115.00 | 5.70 | 7.30 | 6.50 | 6.90 | +2.80 | +68.30% | 0.06 | 9 | 340 | 0.60 | 0.53 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 120.00 | 3.90 | 4.20 | 4.05 | 4.00 | +1.25 | +45.46% | 0.03 | 520 | 1,267 | 0.57 | 0.41 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 125.00 | 2.40 | 3.40 | 2.90 | 2.97 | +1.07 | +56.32% | 0.02 | 1 | 1,023 | 0.59 | 0.30 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 130.00 | 1.55 | 1.85 | 1.70 | 1.70 | +0.70 | +70.00% | 0.01 | 10 | 2,312 | 0.58 | 0.21 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 135.00 | 0.90 | 1.50 | 1.20 | 1.14 | +0.49 | +75.39% | 0.01 | 5 | 281 | 0.59 | 0.13 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 140.00 | 0.20 | 0.85 | 0.53 | 0.57 | +0.22 | +62.86% | 0.00 | 15 | 581 | 0.54 | 0.08 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 145.00 | 0.10 | 1.30 | 0.70 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.62 | 0.05 | 0.01 | -0.04 | 10/28/2026 | 10/30/2026 9:58:56 AM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.78 | 0.03 | 0.00 | -0.03 | 10/28/2026 | 10/30/2026 9:58:56 AM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.99 | 0.02 | 0.00 | -0.02 | 10/27/2026 | 10/30/2026 9:58:56 AM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.92 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 9:58:56 AM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 9:58:56 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:58:56 AM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 9:58:56 AM 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 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 9:58:56 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/30/2026 9:58:56 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 9:58:56 AM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.10 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 9:58:56 AM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.74 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 9:58:56 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,807 | 0.69 | -0.02 | 0.01 | -0.01 | 10/29/2026 | 10/30/2026 9:58:56 AM EST |
| 95.00 | 0.40 | 0.90 | 0.65 | 0.53 | -0.46 | -46.47% | 0.01 | 3 | 226 | 0.59 | -0.07 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 100.00 | 0.80 | 1.95 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 684 | 0.59 | -0.14 | 0.01 | -0.07 | 10/29/2026 | 10/30/2026 9:58:56 AM EST |
| 105.00 | 2.10 | 2.65 | 2.38 | 2.29 | -1.42 | -38.28% | 0.02 | 5 | 788 | 0.56 | -0.24 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 110.00 | 3.70 | 4.40 | 4.05 | 4.10 | -1.40 | -25.46% | 0.04 | 3 | 427 | 0.60 | -0.35 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 115.00 | 6.10 | 6.90 | 6.50 | 6.49 | -1.81 | -21.81% | 0.06 | 1 | 442 | 0.59 | -0.47 | 0.02 | -0.14 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 120.00 | 8.10 | 10.20 | 9.15 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 136 | 0.54 | -0.59 | 0.02 | -0.14 | 10/29/2026 | 10/30/2026 9:58:56 AM EST |
| 125.00 | 11.40 | 13.80 | 12.60 | 15.47 | 0.00 | 0.00% | 0.10 | 0 | 192 | 0.52 | -0.70 | 0.02 | -0.13 | 10/28/2026 | 10/30/2026 9:58:56 AM EST |
| 130.00 | 15.30 | 17.90 | 16.60 | 17.50 | -1.63 | -8.53% | 0.13 | 2 | 45 | 0.48 | -0.79 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 9:58:56 AM EST |
| 135.00 | 19.60 | 22.40 | 21.00 | 14.75 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.75 | -0.87 | 0.01 | -0.08 | 10/15/2026 | 10/30/2026 9:58:56 AM EST |
| 140.00 | 24.20 | 27.00 | 25.60 | % | 0.18 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.06 | 10/30/2026 9:58:56 AM EST | |||
| 145.00 | 29.10 | 31.60 | 30.35 | % | 0.21 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.04 | 10/30/2026 9:58:56 AM EST | |||
| 150.00 | 33.90 | 36.70 | 35.30 | 26.10 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.89 | -0.97 | 0.00 | -0.03 | 10/16/2026 | 10/30/2026 9:58:56 AM EST |
| 155.00 | 38.80 | 42.60 | 40.70 | % | 0.26 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 10/30/2026 9:58:56 AM EST | |||
| 160.00 | 44.30 | 47.60 | 45.95 | % | 0.29 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 10/30/2026 9:58:56 AM EST | |||
| 165.00 | 48.60 | 52.50 | 50.55 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:56 AM EST | |||
| 170.00 | 53.60 | 57.60 | 55.60 | % | 0.33 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:56 AM EST | |||
| 175.00 | 58.50 | 62.40 | 60.45 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2026 9:58:56 AM EST |