Options Chain for HF SINCLAIR CORP COM (DINO) - $51.57 as of 2/18/2026 8:57:30 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 | 28.60 | 29.70 | 29.15 | % | 1.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 25.00 | 26.10 | 27.20 | 26.65 | % | 1.07 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 27.50 | 23.60 | 24.70 | 24.15 | % | 0.88 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 30.00 | 21.10 | 22.20 | 21.65 | 21.27 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/18/2026 3:59:59 PM EST |
| 32.50 | 18.60 | 19.60 | 19.10 | % | 0.59 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 35.00 | 16.10 | 17.10 | 16.60 | 20.05 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/18/2026 3:59:59 PM EST |
| 37.50 | 13.80 | 14.40 | 14.10 | 18.62 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/18/2026 3:59:59 PM EST |
| 40.00 | 11.30 | 11.90 | 11.60 | 11.02 | -0.88 | -7.40% | 0.29 | 2 | 18 | 0.76 | 1.00 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 42.50 | 8.80 | 9.40 | 9.10 | 8.30 | +2.74 | +49.29% | 0.21 | 1 | 15 | 0.63 | 0.94 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 45.00 | 6.50 | 7.20 | 6.85 | 6.70 | -6.10 | -47.66% | 0.15 | 1 | 44 | 0.57 | 0.86 | 0.04 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 47.50 | 4.50 | 5.00 | 4.75 | 4.70 | -6.09 | -56.45% | 0.10 | 2 | 63 | 0.43 | 0.75 | 0.05 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 50.00 | 3.00 | 3.30 | 3.15 | 3.10 | -4.81 | -60.81% | 0.06 | 178 | 521 | 0.44 | 0.60 | 0.06 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 52.50 | 1.85 | 2.00 | 1.93 | 1.91 | -4.64 | -70.84% | 0.04 | 6,776 | 320 | 0.43 | 0.44 | 0.06 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 55.00 | 1.00 | 1.20 | 1.10 | 1.05 | -3.50 | -76.93% | 0.02 | 128 | 265 | 0.43 | 0.29 | 0.06 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 57.50 | 0.45 | 0.70 | 0.58 | 0.65 | -1.91 | -74.61% | 0.01 | 41 | 195 | 0.42 | 0.18 | 0.04 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.38 | -1.11 | -74.50% | 0.01 | 23 | 1,113 | 0.43 | 0.11 | 0.03 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 62.50 | 0.10 | 0.30 | 0.20 | 0.20 | -0.65 | -76.48% | 0.00 | 2 | 1,497 | 0.45 | 0.06 | 0.02 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.60 | -75.00% | 0.00 | 11 | 933 | 0.48 | 0.03 | 0.01 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 70.00 | 0.05 | 0.65 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.68 | 0.01 | 0.00 | 0.00 | 2/10/2026 | 2/18/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/18/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/18/2026 3:59:59 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | -0.24 | -80.00% | 0.02 | 1 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/18/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 301 | 1.52 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 857 | 1.23 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/18/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/18/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 4 | 473 | 0.52 | 0.00 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 42.50 | 0.25 | 0.40 | 0.33 | 0.30 | +0.17 | +130.77% | 0.01 | 2 | 45 | 0.50 | -0.06 | 0.03 | -0.01 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 0.59 | +0.19 | +47.50% | 0.01 | 88 | 244 | 0.47 | -0.14 | 0.04 | -0.02 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 47.50 | 1.00 | 1.20 | 1.10 | 1.12 | +0.77 | +220.00% | 0.02 | 44 | 86 | 0.44 | -0.25 | 0.05 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 50.00 | 1.80 | 2.00 | 1.90 | 1.89 | +1.49 | +372.50% | 0.04 | 25 | 118 | 0.42 | -0.40 | 0.06 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 52.50 | 3.00 | 3.30 | 3.15 | 3.40 | +2.50 | +277.78% | 0.06 | 6 | 280 | 0.40 | -0.56 | 0.06 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 55.00 | 4.70 | 5.00 | 4.85 | 5.04 | +3.24 | +180.00% | 0.09 | 4 | 41 | 0.40 | -0.71 | 0.06 | -0.03 | 2/18/2026 | 2/18/2026 3:59:59 PM EST |
| 57.50 | 6.70 | 7.00 | 6.85 | 2.77 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.39 | -0.82 | 0.04 | -0.02 | 2/17/2026 | 2/18/2026 3:59:59 PM EST |
| 60.00 | 8.90 | 9.60 | 9.25 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.39 | -0.89 | 0.03 | -0.02 | 2/9/2026 | 2/18/2026 3:59:59 PM EST |
| 62.50 | 11.30 | 11.90 | 11.60 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.58 | -0.94 | 0.02 | -0.01 | 11/6/2025 | 2/18/2026 3:59:59 PM EST |
| 65.00 | 13.80 | 14.30 | 14.05 | % | 0.22 | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 2/18/2026 3:59:59 PM EST | |||
| 67.50 | 16.10 | 16.80 | 16.45 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 70.00 | 18.70 | 19.20 | 18.95 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 75.00 | 23.70 | 24.20 | 23.95 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST | |||
| 80.00 | 28.60 | 29.20 | 28.90 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/18/2026 3:59:59 PM EST |