Options Chain for HF SINCLAIR CORP COM (DINO) - $51.99 as of 1/30/2026 7:46:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.70 | 31.10 | 29.40 | % | 1.31 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 25.20 | 28.50 | 26.85 | % | 1.07 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 27.50 | 22.70 | 26.00 | 24.35 | % | 0.89 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 30.00 | 20.20 | 23.50 | 21.85 | 21.27 | 0.00 | 0.00% | 0.73 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:52 PM EST |
| 32.50 | 17.70 | 21.00 | 19.35 | % | 0.60 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 35.00 | 15.50 | 18.70 | 17.10 | 20.05 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:52 PM EST |
| 37.50 | 12.60 | 15.40 | 14.00 | 18.62 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 10.30 | 12.40 | 11.35 | 11.90 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.66 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 42.50 | 8.30 | 9.90 | 9.10 | 5.56 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.55 | 0.94 | 0.02 | -0.01 | 1/2/2026 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 5.80 | 7.60 | 6.70 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.46 | 0.87 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 47.50 | 5.30 | 5.60 | 5.45 | 3.37 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.37 | 0.77 | 0.05 | -0.02 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 3.40 | 3.80 | 3.60 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 565 | 0.34 | 0.64 | 0.06 | -0.02 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 52.50 | 2.25 | 2.40 | 2.33 | 1.85 | -0.40 | -17.78% | 0.04 | 5 | 508 | 0.34 | 0.48 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 55.00 | 1.35 | 1.50 | 1.43 | 1.27 | -0.10 | -7.30% | 0.03 | 3 | 251 | 0.34 | 0.34 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 57.50 | 0.60 | 0.90 | 0.75 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.34 | 0.23 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 60.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 611 | 0.34 | 0.14 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 62.50 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,421 | 0.35 | 0.09 | 0.02 | -0.01 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 938 | 0.41 | 0.05 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/30/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.15 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 857 | 0.70 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 473 | 0.45 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.41 | -0.06 | 0.02 | -0.01 | 1/27/2026 | 1/30/2026 3:59:52 PM EST |
| 45.00 | 0.55 | 0.60 | 0.58 | 0.65 | -0.36 | -35.65% | 0.01 | 3 | 238 | 0.39 | -0.13 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 47.50 | 0.90 | 1.10 | 1.00 | 1.30 | +0.05 | +4.00% | 0.02 | 13 | 86 | 0.36 | -0.23 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 50.00 | 1.80 | 1.85 | 1.83 | 2.45 | +0.45 | +22.50% | 0.04 | 5 | 101 | 0.36 | -0.36 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 52.50 | 2.90 | 3.10 | 3.00 | 3.20 | -1.05 | -24.71% | 0.06 | 2 | 273 | 0.36 | -0.52 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:52 PM EST |
| 55.00 | 4.50 | 4.90 | 4.70 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.39 | -0.66 | 0.06 | -0.02 | 1/2/2026 | 1/30/2026 3:59:52 PM EST |
| 57.50 | 6.40 | 8.10 | 7.25 | 7.30 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.48 | -0.77 | 0.04 | -0.02 | 11/20/2025 | 1/30/2026 3:59:52 PM EST |
| 60.00 | 8.60 | 10.50 | 9.55 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.54 | -0.86 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 62.50 | 10.80 | 12.60 | 11.70 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.66 | -0.91 | 0.02 | -0.01 | 11/6/2025 | 1/30/2026 3:59:52 PM EST |
| 65.00 | 13.20 | 15.40 | 14.30 | % | 0.22 | 0 | 0 | 0.79 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 70.00 | 17.70 | 20.40 | 19.05 | % | 0.27 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 75.00 | 22.00 | 25.40 | 23.70 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 27.00 | 30.30 | 28.65 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |