Options Chain for HF SINCLAIR CORP COM (DINO) - $57.39 as of 2/13/2026 6:12:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.20 | 30.10 | 28.65 | % | 0.95 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 32.50 | 24.70 | 27.40 | 26.05 | 18.70 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 22.20 | 24.30 | 23.25 | 16.21 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:05 PM EST |
| 37.50 | 19.50 | 21.80 | 20.65 | % | 0.55 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 40.00 | 17.00 | 19.30 | 18.15 | 10.00 | 0.00 | 0.00% | 0.45 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:05 PM EST |
| 42.50 | 14.50 | 16.70 | 15.60 | 16.16 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 12.10 | 14.10 | 13.10 | 7.32 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.60 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:05 PM EST |
| 47.50 | 9.70 | 11.60 | 10.65 | 11.21 | 0.00 | 0.00% | 0.22 | 0 | 69 | 1.35 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 6.90 | 9.10 | 8.00 | 8.56 | 0.00 | 0.00% | 0.16 | 0 | 209 | 1.10 | 0.98 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 52.50 | 5.90 | 6.40 | 6.15 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 187 | 0.70 | 0.92 | 0.03 | -0.04 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 3.50 | 4.10 | 3.80 | 3.76 | +0.01 | +0.27% | 0.07 | 6 | 437 | 0.43 | 0.83 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 57.50 | 1.75 | 2.10 | 1.93 | 2.12 | +0.26 | +13.98% | 0.03 | 3 | 41 | 0.45 | 0.62 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 0.55 | 0.85 | 0.70 | 0.62 | +0.07 | +12.73% | 0.01 | 24 | 137 | 0.41 | 0.33 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 62.50 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.48 | 0.15 | 0.06 | -0.06 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.50 | 0.06 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.54 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.93 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 214 | 1.66 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.40 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 129 | 0.71 | -0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 52.50 | 0.05 | 0.25 | 0.15 | 0.16 | -0.14 | -46.67% | 0.00 | 1 | 35 | 0.53 | -0.08 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 55.00 | 0.25 | 0.50 | 0.38 | 0.39 | +0.34 | +680.00% | 0.01 | 4 | 221 | 0.48 | -0.17 | 0.07 | -0.06 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 57.50 | 0.85 | 1.00 | 0.93 | 0.95 | -0.50 | -34.49% | 0.02 | 53 | 405 | 0.41 | -0.38 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 60.00 | 2.15 | 2.40 | 2.28 | 2.35 | -0.95 | -28.79% | 0.04 | 2 | 11 | 0.40 | -0.67 | 0.11 | -0.09 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 62.50 | 3.80 | 5.50 | 4.65 | % | 0.07 | 0 | 0 | 0.91 | -0.85 | 0.06 | -0.06 | 2/13/2026 4:00:05 PM EST | |||
| 65.00 | 5.90 | 7.80 | 6.85 | % | 0.11 | 0 | 0 | 1.06 | -0.94 | 0.03 | -0.04 | 2/13/2026 4:00:05 PM EST |