Options Chain for HF SINCLAIR CORP COM (DINO) - $114.21 as of 10/27/2026 8:49:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 79.50 | 83.70 | 81.60 | % | 2.51 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 35.00 | 77.00 | 81.50 | 79.25 | % | 2.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 37.50 | 74.50 | 79.00 | 76.75 | % | 2.05 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 40.00 | 72.00 | 76.50 | 74.25 | 30.13 | 0.00 | 0.00% | 1.86 | 0 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 4:00:00 PM EST |
| 42.50 | 69.50 | 74.00 | 71.75 | % | 1.69 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 45.00 | 67.00 | 71.70 | 69.35 | 33.20 | 0.00 | 0.00% | 1.54 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:00 PM EST |
| 47.50 | 64.50 | 69.20 | 66.85 | % | 1.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 50.00 | 62.00 | 66.70 | 64.35 | 65.43 | 0.00 | 0.00% | 1.29 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:00 PM EST |
| 52.50 | 59.50 | 64.20 | 61.85 | 38.38 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 57.00 | 61.70 | 59.35 | 26.85 | 0.00 | 0.00% | 1.08 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 4:00:00 PM EST |
| 57.50 | 54.50 | 59.20 | 56.85 | % | 0.99 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 60.00 | 52.00 | 56.00 | 54.00 | 56.40 | -10.98 | -16.30% | 0.90 | 185 | 405 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 62.50 | 49.50 | 54.20 | 51.85 | 43.30 | 0.00 | 0.00% | 0.83 | 0 | 23 | 1.36 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 47.20 | 51.20 | 49.20 | 49.34 | -1.35 | -2.67% | 0.76 | 2 | 44 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 67.50 | 44.50 | 49.40 | 46.95 | 28.95 | 0.00 | 0.00% | 0.70 | 0 | 12 | 1.23 | 0.99 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 42.00 | 46.90 | 44.45 | 45.60 | 0.00 | 0.00% | 0.64 | 0 | 57 | 1.17 | 0.99 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 4:00:00 PM EST |
| 72.50 | 39.60 | 44.50 | 42.05 | 33.10 | 0.00 | 0.00% | 0.58 | 0 | 35 | 1.10 | 0.98 | 0.00 | -0.01 | 9/25/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 37.50 | 41.20 | 39.35 | 52.00 | 0.00 | 0.00% | 0.52 | 0 | 63 | 1.05 | 0.98 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 77.50 | 35.50 | 38.80 | 37.15 | 30.00 | 0.00 | 0.00% | 0.48 | 0 | 65 | 0.98 | 0.97 | 0.00 | -0.02 | 9/23/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 32.90 | 37.00 | 34.95 | 45.58 | 0.00 | 0.00% | 0.44 | 0 | 94 | 0.93 | 0.95 | 0.00 | -0.03 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 82.50 | 30.00 | 34.70 | 32.35 | 38.30 | 0.00 | 0.00% | 0.39 | 0 | 136 | 0.89 | 0.94 | 0.00 | -0.03 | 10/8/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 27.70 | 32.30 | 30.00 | 42.28 | 0.00 | 0.00% | 0.35 | 0 | 183 | 0.85 | 0.92 | 0.01 | -0.04 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 87.50 | 26.10 | 29.60 | 27.85 | 41.80 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.82 | 0.90 | 0.01 | -0.04 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 24.00 | 27.40 | 25.70 | 36.30 | 0.00 | 0.00% | 0.29 | 0 | 103 | 0.50 | 0.88 | 0.01 | -0.05 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 92.50 | 22.40 | 25.30 | 23.85 | 20.50 | 0.00 | 0.00% | 0.26 | 0 | 205 | 0.57 | 0.86 | 0.01 | -0.06 | 9/24/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 20.00 | 22.50 | 21.25 | 28.65 | 0.00 | 0.00% | 0.22 | 0 | 658 | 0.51 | 0.83 | 0.01 | -0.06 | 10/12/2026 | 10/27/2026 4:00:00 PM EST |
| 97.50 | 17.60 | 20.70 | 19.15 | 22.00 | -9.33 | -29.78% | 0.20 | 4 | 123 | 0.50 | 0.80 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 16.50 | 18.50 | 17.50 | 16.92 | -10.27 | -37.78% | 0.17 | 4 | 1,248 | 0.52 | 0.77 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 13.30 | 15.90 | 14.60 | 21.10 | 0.00 | 0.00% | 0.14 | 0 | 255 | 0.55 | 0.70 | 0.01 | -0.09 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 10.80 | 13.10 | 11.95 | 11.17 | -8.43 | -43.01% | 0.11 | 11 | 246 | 0.56 | 0.62 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 8.20 | 9.50 | 8.85 | 9.70 | -4.70 | -32.64% | 0.08 | 15 | 219 | 0.52 | 0.53 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 6.90 | 7.30 | 7.10 | 7.25 | -6.10 | -45.70% | 0.06 | 3 | 262 | 0.54 | 0.45 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 5.10 | 5.60 | 5.35 | 5.42 | -5.43 | -50.05% | 0.04 | 3 | 786 | 0.54 | 0.38 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 4.00 | 4.30 | 4.15 | 4.30 | -4.30 | -50.00% | 0.03 | 40 | 2,291 | 0.54 | 0.31 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 2.80 | 3.70 | 3.25 | 6.89 | 0.00 | 0.00% | 0.02 | 0 | 263 | 0.55 | 0.25 | 0.01 | -0.07 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 1.85 | 2.80 | 2.33 | 2.35 | -3.09 | -56.81% | 0.02 | 5 | 108 | 0.54 | 0.20 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 1.60 | 2.15 | 1.88 | 1.86 | -3.04 | -62.05% | 0.01 | 3 | 52 | 0.56 | 0.16 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 150.00 | 0.95 | 2.85 | 1.90 | 3.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.61 | 0.12 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 155.00 | 0.70 | 1.15 | 0.93 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.55 | 0.10 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 0.40 | 1.00 | 0.70 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.55 | 0.08 | 0.01 | -0.04 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 165.00 | 0.40 | 1.15 | 0.78 | 0.90 | -0.40 | -30.77% | 0.00 | 224 | 183 | 0.60 | 0.06 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 170.00 | 0.30 | 0.90 | 0.60 | 0.65 | -0.85 | -56.67% | 0.00 | 525 | 47 | 0.60 | 0.05 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 175.00 | 0.15 | 1.60 | 0.88 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.04 | 0.00 | -0.02 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.02 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.97 | 0.02 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 2.35 | 1.18 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.85 | 0.93 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.90 | 0.95 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:00 PM EST |
| 62.50 | 0.00 | 2.60 | 1.30 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 1.80 | 0.90 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.10 | -0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.08 | -0.01 | 0.00 | -0.01 | 9/28/2026 | 10/27/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.01 | -0.02 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.05 | -20.00% | 0.01 | 1 | 342 | 0.78 | -0.02 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.90 | -0.03 | 0.00 | -0.02 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 1.70 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.60 | -0.05 | 0.00 | -0.03 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 82.50 | 0.20 | 2.05 | 1.13 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.63 | -0.06 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 0.35 | 1.00 | 0.68 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.54 | -0.08 | 0.01 | -0.04 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 87.50 | 0.75 | 1.45 | 1.10 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.57 | -0.10 | 0.01 | -0.04 | 10/20/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 1.05 | 1.70 | 1.38 | 1.40 | +0.65 | +86.67% | 0.02 | 16 | 158 | 0.56 | -0.12 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 92.50 | 1.35 | 2.35 | 1.85 | 2.35 | +1.29 | +121.70% | 0.02 | 4 | 93 | 0.57 | -0.14 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 2.05 | 2.50 | 2.28 | 2.05 | +0.61 | +42.37% | 0.02 | 2 | 190 | 0.56 | -0.17 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 97.50 | 2.65 | 3.80 | 3.23 | 2.13 | +0.63 | +42.00% | 0.03 | 1 | 52 | 0.59 | -0.20 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 3.30 | 4.10 | 3.70 | 3.66 | +1.66 | +83.00% | 0.04 | 3 | 287 | 0.57 | -0.23 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 4.90 | 5.40 | 5.15 | 4.70 | +1.20 | +34.29% | 0.05 | 10 | 153 | 0.56 | -0.30 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 6.40 | 7.40 | 6.90 | 6.30 | +2.30 | +57.50% | 0.06 | 9 | 172 | 0.54 | -0.38 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 9.20 | 10.00 | 9.60 | 9.48 | +3.68 | +63.45% | 0.08 | 30 | 34 | 0.55 | -0.47 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 12.10 | 13.90 | 13.00 | 10.50 | +2.70 | +34.62% | 0.11 | 1 | 46 | 0.58 | -0.55 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 14.90 | 18.10 | 16.50 | 10.26 | 0.00 | 0.00% | 0.13 | 0 | 41 | 0.59 | -0.62 | 0.02 | -0.09 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 18.00 | 21.10 | 19.55 | 20.00 | +6.80 | +51.52% | 0.15 | 22 | 82 | 0.55 | -0.69 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 22.00 | 25.20 | 23.60 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.55 | -0.75 | 0.01 | -0.07 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 26.30 | 29.50 | 27.90 | 20.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | -0.80 | 0.01 | -0.07 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 145.00 | 30.70 | 34.40 | 32.55 | % | 0.22 | 0 | 0 | 0.74 | -0.84 | 0.01 | -0.06 | 10/27/2026 4:00:00 PM EST | |||
| 150.00 | 35.30 | 38.50 | 36.90 | % | 0.25 | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.05 | 10/27/2026 4:00:00 PM EST | |||
| 155.00 | 39.40 | 44.00 | 41.70 | 30.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.83 | -0.90 | 0.01 | -0.04 | 10/15/2026 | 10/27/2026 4:00:00 PM EST |
| 160.00 | 44.80 | 48.20 | 46.50 | % | 0.29 | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.04 | 10/27/2026 4:00:00 PM EST | |||
| 165.00 | 49.60 | 52.90 | 51.25 | % | 0.31 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.03 | 10/27/2026 4:00:00 PM EST | |||
| 170.00 | 54.50 | 57.70 | 56.10 | % | 0.33 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 175.00 | 59.40 | 62.70 | 61.05 | % | 0.35 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 180.00 | 63.70 | 68.50 | 66.10 | % | 0.37 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 185.00 | 68.60 | 73.40 | 71.00 | % | 0.38 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST | |||
| 190.00 | 73.60 | 78.50 | 76.05 | % | 0.40 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:00 PM EST |