Options Chain for HF SINCLAIR CORP COM (DINO) - $50.01 as of 2/27/2026 7:46:34 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 | 13.60 | 16.70 | 15.15 | % | 0.43 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 37.50 | 11.30 | 13.20 | 12.25 | % | 0.33 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 40.00 | 8.90 | 10.40 | 9.65 | % | 0.24 | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 42.50 | 6.70 | 8.20 | 7.45 | % | 0.18 | 0 | 0 | 0.51 | 0.85 | 0.03 | -0.02 | 2/27/2026 3:59:57 PM EST | |||
| 45.00 | 5.60 | 6.10 | 5.85 | 6.35 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.40 | 0.77 | 0.04 | -0.02 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 47.50 | 3.90 | 4.40 | 4.15 | 2.93 | -1.61 | -35.47% | 0.09 | 2 | 18 | 0.40 | 0.65 | 0.05 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 50.00 | 2.70 | 2.90 | 2.80 | 2.70 | -0.35 | -11.48% | 0.06 | 2,541 | 3 | 0.38 | 0.52 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 52.50 | 1.50 | 1.85 | 1.68 | 1.68 | -0.22 | -11.58% | 0.03 | 7 | 25 | 0.38 | 0.38 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 55.00 | 0.85 | 1.15 | 1.00 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.38 | 0.26 | 0.05 | -0.02 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 57.50 | 0.45 | 0.70 | 0.58 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | 0.17 | 0.04 | -0.02 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.10 | -0.37 | -78.73% | 0.01 | 2,500 | 112 | 0.39 | 0.11 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.04 | 0.01 | -0.01 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.01 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 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 | 0.82 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 37.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.01 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.25 | 0.65 | 0.45 | 0.53 | +0.17 | +47.23% | 0.01 | 10 | 110 | 0.50 | -0.09 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 42.50 | 0.50 | 0.85 | 0.68 | 0.90 | +0.20 | +28.58% | 0.02 | 1 | 3 | 0.45 | -0.15 | 0.03 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 45.00 | 0.90 | 1.35 | 1.13 | 1.46 | +0.34 | +30.36% | 0.03 | 16 | 106 | 0.43 | -0.23 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 47.50 | 1.65 | 2.15 | 1.90 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.41 | -0.35 | 0.05 | -0.03 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 50.00 | 2.70 | 3.30 | 3.00 | 3.90 | +0.68 | +21.12% | 0.06 | 2 | 2 | 0.40 | -0.48 | 0.06 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 52.50 | 4.20 | 4.70 | 4.45 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.06 | -0.03 | 2/27/2026 3:59:57 PM EST | |||
| 55.00 | 6.10 | 6.50 | 6.30 | % | 0.11 | 0 | 0 | 0.40 | -0.74 | 0.05 | -0.02 | 2/27/2026 3:59:57 PM EST | |||
| 57.50 | 8.00 | 9.60 | 8.80 | % | 0.15 | 0 | 0 | 0.47 | -0.83 | 0.04 | -0.02 | 2/27/2026 3:59:57 PM EST | |||
| 60.00 | 10.30 | 11.80 | 11.05 | % | 0.18 | 0 | 0 | 0.64 | -0.89 | 0.03 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 65.00 | 15.10 | 16.60 | 15.85 | % | 0.24 | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 70.00 | 19.20 | 21.90 | 20.55 | % | 0.29 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 75.00 | 24.20 | 26.90 | 25.55 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 80.00 | 28.40 | 32.70 | 30.55 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 85.00 | 33.40 | 37.70 | 35.55 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST |