Options Chain for HF SINCLAIR CORP COM (DINO) - $55.73 as of 3/16/2026 10:37:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.70 | 34.40 | 34.05 | % | 1.51 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 25.00 | 31.20 | 31.90 | 31.55 | % | 1.26 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 27.50 | 28.70 | 29.40 | 29.05 | % | 1.06 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 30.00 | 26.20 | 26.90 | 26.55 | 19.20 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:05 PM EST |
| 32.50 | 23.70 | 24.40 | 24.05 | % | 0.74 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 35.00 | 21.20 | 21.90 | 21.55 | 20.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 4:00:05 PM EST |
| 37.50 | 18.70 | 19.40 | 19.05 | 11.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 16.20 | 16.90 | 16.55 | 17.00 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 42.50 | 13.70 | 14.40 | 14.05 | 15.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 11.20 | 11.90 | 11.55 | 8.44 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.58 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 8.70 | 9.40 | 9.05 | 9.70 | -1.16 | -10.69% | 0.19 | 1 | 78 | 1.29 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 6.30 | 7.00 | 6.65 | 6.65 | -0.94 | -12.39% | 0.13 | 3 | 627 | 1.08 | 0.96 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 52.50 | 3.90 | 4.60 | 4.25 | 4.15 | -0.18 | -4.16% | 0.08 | 9 | 6,812 | 0.84 | 0.87 | 0.06 | -0.09 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 2.15 | 2.40 | 2.28 | 2.53 | +0.18 | +7.66% | 0.04 | 100 | 2,559 | 0.59 | 0.68 | 0.10 | -0.15 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 57.50 | 0.80 | 1.10 | 0.95 | 1.10 | -0.05 | -4.35% | 0.02 | 140 | 1,835 | 0.58 | 0.40 | 0.12 | -0.15 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.36 | -0.09 | -20.00% | 0.01 | 768 | 6,846 | 0.61 | 0.16 | 0.07 | -0.10 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 62.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.09 | -34.62% | 0.00 | 3 | 3,072 | 0.67 | 0.04 | 0.03 | -0.04 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.06 | -0.27 | -81.82% | 0.00 | 2 | 982 | 0.81 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.12 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.88 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 300 | 4.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,119 | 2.86 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.07 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 484 | 2.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 472 | 2.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.06 | -46.16% | 0.00 | 104 | 2,223 | 0.99 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 14 | 471 | 0.73 | -0.04 | 0.02 | -0.03 | 3/16/2026 | 3/16/2026 4:00:05 PM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3,036 | 0.62 | -0.13 | 0.06 | -0.09 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 55.00 | 0.60 | 0.85 | 0.73 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.58 | -0.32 | 0.10 | -0.15 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 57.50 | 1.75 | 2.00 | 1.88 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.56 | -0.60 | 0.12 | -0.15 | 3/13/2026 | 3/16/2026 4:00:05 PM EST |
| 60.00 | 3.40 | 4.10 | 3.75 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.79 | -0.84 | 0.07 | -0.10 | 3/12/2026 | 3/16/2026 4:00:05 PM EST |
| 62.50 | 5.70 | 6.40 | 6.05 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.93 | -0.96 | 0.03 | -0.04 | 11/6/2025 | 3/16/2026 4:00:05 PM EST |
| 65.00 | 8.20 | 8.90 | 8.55 | % | 0.13 | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 3/16/2026 4:00:05 PM EST | |||
| 67.50 | 10.70 | 11.30 | 11.00 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 70.00 | 13.20 | 13.80 | 13.50 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 75.00 | 18.20 | 18.80 | 18.50 | % | 0.25 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST | |||
| 80.00 | 23.20 | 23.80 | 23.50 | % | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:05 PM EST |