Options Chain for HF SINCLAIR CORP COM (DINO) - $49.61 as of 2/24/2026 7:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.80 | 15.90 | 14.35 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 37.50 | 11.00 | 13.00 | 12.00 | % | 0.32 | 0 | 0 | 0.77 | 0.95 | 0.02 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 40.00 | 8.80 | 10.50 | 9.65 | % | 0.24 | 0 | 0 | 0.64 | 0.91 | 0.02 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 42.50 | 6.70 | 8.40 | 7.55 | % | 0.18 | 0 | 0 | 0.60 | 0.84 | 0.03 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 45.00 | 5.40 | 5.90 | 5.65 | % | 0.13 | 0 | 0 | 0.42 | 0.75 | 0.04 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 47.50 | 3.60 | 4.10 | 3.85 | 3.88 | -0.38 | -8.92% | 0.08 | 12 | 7 | 0.39 | 0.63 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 50.00 | 2.25 | 2.75 | 2.50 | 3.57 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.49 | 0.06 | -0.02 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 52.50 | 1.30 | 1.80 | 1.55 | 1.40 | -0.13 | -8.50% | 0.03 | 12 | 15 | 0.37 | 0.36 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 55.00 | 0.80 | 1.10 | 0.95 | 0.95 | 0.00 | 0.00% | 0.02 | 1 | 5 | 0.38 | 0.25 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 57.50 | 0.40 | 0.75 | 0.58 | 0.56 | -0.04 | -6.67% | 0.01 | 6 | 5 | 0.38 | 0.18 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 60.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.42 | 0.13 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.06 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 37.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.02 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 40.00 | 0.30 | 0.75 | 0.53 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.48 | -0.09 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 42.50 | 0.55 | 0.85 | 0.70 | 0.70 | -0.05 | -6.67% | 0.02 | 1 | 3 | 0.42 | -0.16 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 45.00 | 1.00 | 1.40 | 1.20 | 1.25 | +0.25 | +25.00% | 0.03 | 5 | 100 | 0.40 | -0.25 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 47.50 | 1.80 | 2.25 | 2.03 | 2.03 | -0.07 | -3.34% | 0.04 | 5 | 24 | 0.39 | -0.37 | 0.05 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 50.00 | 2.95 | 3.50 | 3.23 | 3.22 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.51 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 52.50 | 4.50 | 5.00 | 4.75 | % | 0.09 | 0 | 0 | 0.38 | -0.64 | 0.05 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 55.00 | 6.30 | 6.80 | 6.55 | % | 0.12 | 0 | 0 | 0.37 | -0.75 | 0.04 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 57.50 | 7.90 | 9.70 | 8.80 | % | 0.15 | 0 | 0 | 0.56 | -0.82 | 0.03 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 60.00 | 10.10 | 12.30 | 11.20 | % | 0.19 | 0 | 0 | 0.66 | -0.87 | 0.03 | -0.02 | 2/24/2026 4:00:02 PM EST | |||
| 65.00 | 14.70 | 17.00 | 15.85 | % | 0.24 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.01 | 2/24/2026 4:00:02 PM EST | |||
| 70.00 | 19.70 | 22.90 | 21.30 | % | 0.30 | 0 | 0 | 1.04 | -0.98 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 75.00 | 24.50 | 27.90 | 26.20 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 80.00 | 28.60 | 32.90 | 30.75 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 85.00 | 33.60 | 37.90 | 35.75 | % | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST |