Options Chain for HF SINCLAIR CORP COM (DINO) - $57.51 as of 4/10/2026 8:46:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.90 | 23.70 | 22.80 | 22.20 | 0.00 | 0.00% | 0.65 | 0 | 3 | 4.49 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 37.50 | 19.40 | 21.30 | 20.35 | % | 0.54 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 40.00 | 17.00 | 18.70 | 17.85 | 17.04 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.49 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 42.50 | 14.50 | 16.20 | 15.35 | 14.52 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 45.00 | 12.10 | 13.80 | 12.95 | 11.80 | -0.20 | -1.67% | 0.29 | 7 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 47.50 | 9.40 | 11.20 | 10.30 | 14.80 | 0.00 | 0.00% | 0.22 | 0 | 18 | 2.16 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:43 PM EST |
| 50.00 | 6.90 | 8.70 | 7.80 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 286 | 1.74 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 52.50 | 4.40 | 6.30 | 5.35 | 6.16 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 55.00 | 2.85 | 3.80 | 3.33 | 3.00 | +0.53 | +21.46% | 0.06 | 3 | 1,211 | 0.99 | 0.92 | 0.06 | -0.08 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 57.50 | 1.20 | 1.45 | 1.33 | 1.53 | +0.68 | +80.00% | 0.02 | 67 | 576 | 0.51 | 0.65 | 0.17 | -0.20 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.00 | 20 | 3,152 | 0.50 | 0.22 | 0.14 | -0.17 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,770 | 0.61 | 0.04 | 0.04 | -0.03 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,211 | 1.01 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.92 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,357 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:43 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:43 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:43 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 116 | 3.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 24 | 3.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.96 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 29 | 2.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:43 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.54 | -0.08 | 0.06 | -0.08 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 57.50 | 0.40 | 0.55 | 0.48 | 1.33 | -0.05 | -3.63% | 0.01 | 10 | 182 | 0.47 | -0.35 | 0.17 | -0.20 | 4/15/2026 | 4/15/2026 3:59:43 PM EST |
| 60.00 | 1.65 | 2.60 | 2.13 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.92 | -0.78 | 0.14 | -0.17 | 4/13/2026 | 4/15/2026 3:59:43 PM EST |
| 62.50 | 3.60 | 4.90 | 4.25 | 3.88 | 0.00 | 0.00% | 0.07 | 0 | 342 | 1.23 | -0.96 | 0.04 | -0.03 | 4/6/2026 | 4/15/2026 3:59:43 PM EST |
| 65.00 | 6.20 | 8.20 | 7.20 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 11 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:43 PM EST |
| 67.50 | 8.80 | 10.60 | 9.70 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:43 PM EST |
| 70.00 | 10.50 | 13.10 | 11.80 | % | 0.17 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 72.50 | 12.90 | 15.60 | 14.25 | % | 0.20 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 75.00 | 15.60 | 18.10 | 16.85 | % | 0.22 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 80.00 | 20.50 | 23.10 | 21.80 | % | 0.27 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST | |||
| 85.00 | 25.50 | 28.10 | 26.80 | % | 0.32 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:43 PM EST |