Options Chain for HF SINCLAIR CORP COM (DINO) - $60.25 as of 3/23/2026 7:25:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 30.60 | 33.90 | 32.25 | % | 1.17 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 30.00 | 28.10 | 31.40 | 29.75 | % | 0.99 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 32.50 | 25.60 | 28.80 | 27.20 | % | 0.84 | 0 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 35.00 | 23.10 | 26.50 | 24.80 | % | 0.71 | 0 | 0 | 1.43 | 0.99 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 37.50 | 20.90 | 24.00 | 22.45 | % | 0.60 | 0 | 0 | 1.28 | 0.98 | 0.00 | 0.00 | 3/23/2026 3:59:53 PM EST | |||
| 40.00 | 19.00 | 21.10 | 20.05 | 11.90 | 0.00 | 0.00% | 0.50 | 0 | 5 | 1.06 | 0.97 | 0.00 | -0.01 | 1/8/2026 | 3/23/2026 3:59:53 PM EST |
| 42.50 | 16.90 | 18.80 | 17.85 | 14.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.01 | 3/4/2026 | 3/23/2026 3:59:53 PM EST |
| 45.00 | 14.60 | 16.20 | 15.40 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.63 | 0.92 | 0.01 | -0.02 | 2/27/2026 | 3/23/2026 3:59:53 PM EST |
| 47.50 | 12.40 | 14.00 | 13.20 | 6.90 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.63 | 0.89 | 0.02 | -0.02 | 3/2/2026 | 3/23/2026 3:59:53 PM EST |
| 50.00 | 10.30 | 11.70 | 11.00 | 12.01 | 0.00 | 0.00% | 0.22 | 0 | 67 | 0.58 | 0.83 | 0.02 | -0.03 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 52.50 | 8.30 | 9.80 | 9.05 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 115 | 0.56 | 0.77 | 0.03 | -0.04 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 55.00 | 6.70 | 7.70 | 7.20 | 7.40 | -0.75 | -9.21% | 0.13 | 15 | 543 | 0.53 | 0.70 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 57.50 | 5.00 | 6.10 | 5.55 | 5.40 | -1.45 | -21.17% | 0.10 | 2 | 168 | 0.50 | 0.61 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 60.00 | 3.90 | 4.40 | 4.15 | 4.40 | 0.00 | 0.00% | 0.07 | 6 | 770 | 0.48 | 0.52 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 62.50 | 2.90 | 3.70 | 3.30 | 3.60 | -0.60 | -14.29% | 0.05 | 53 | 277 | 0.50 | 0.43 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 65.00 | 2.10 | 2.60 | 2.35 | 2.60 | -0.40 | -13.34% | 0.04 | 131 | 719 | 0.48 | 0.35 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 67.50 | 1.35 | 2.05 | 1.70 | 1.90 | -0.30 | -13.64% | 0.03 | 46 | 30 | 0.48 | 0.27 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 70.00 | 1.05 | 1.45 | 1.25 | 1.32 | -0.23 | -14.84% | 0.02 | 16 | 56 | 0.48 | 0.20 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 75.00 | 0.45 | 1.10 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | 0.11 | 0.02 | -0.02 | 3/17/2026 | 3/23/2026 3:59:53 PM EST |
| 80.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 3/23/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.31 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/23/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,500 | 1.34 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/23/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | -0.01 | 0.00 | 0.00 | 11/6/2025 | 3/23/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.12 | -0.01 | 0.00 | 0.00 | 1/16/2026 | 3/23/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.02 | -0.02 | 0.00 | 0.00 | 12/30/2025 | 3/23/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2,133 | 0.69 | -0.03 | 0.00 | -0.01 | 2/27/2026 | 3/23/2026 3:59:53 PM EST |
| 42.50 | 0.05 | 0.50 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.54 | -0.05 | 0.01 | -0.01 | 3/16/2026 | 3/23/2026 3:59:53 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.02 | -4.26% | 0.01 | 4 | 1,243 | 0.54 | -0.08 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 47.50 | 0.40 | 0.80 | 0.60 | 0.65 | -0.10 | -13.34% | 0.01 | 21 | 97 | 0.51 | -0.11 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 50.00 | 0.90 | 1.05 | 0.98 | 1.01 | +0.01 | +1.00% | 0.02 | 408 | 1,022 | 0.50 | -0.17 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 52.50 | 1.35 | 1.65 | 1.50 | 1.47 | -0.08 | -5.17% | 0.03 | 21 | 113 | 0.49 | -0.23 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 55.00 | 2.05 | 2.45 | 2.25 | 2.40 | -0.41 | -14.60% | 0.04 | 63 | 95 | 0.48 | -0.30 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 57.50 | 3.10 | 3.50 | 3.30 | 3.30 | +0.20 | +6.46% | 0.06 | 46 | 83 | 0.49 | -0.39 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 60.00 | 4.20 | 4.90 | 4.55 | 4.50 | +0.30 | +7.15% | 0.08 | 47 | 202 | 0.49 | -0.48 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:53 PM EST |
| 62.50 | 5.50 | 6.40 | 5.95 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.48 | -0.57 | 0.04 | -0.04 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 65.00 | 7.40 | 8.00 | 7.70 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.48 | -0.65 | 0.03 | -0.04 | 3/19/2026 | 3/23/2026 3:59:53 PM EST |
| 67.50 | 9.10 | 9.80 | 9.45 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.47 | -0.73 | 0.03 | -0.03 | 3/20/2026 | 3/23/2026 3:59:53 PM EST |
| 70.00 | 10.80 | 12.10 | 11.45 | % | 0.16 | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.03 | 3/23/2026 3:59:53 PM EST | |||
| 75.00 | 14.90 | 16.70 | 15.80 | % | 0.21 | 0 | 0 | 0.64 | -0.89 | 0.02 | -0.02 | 3/23/2026 3:59:53 PM EST | |||
| 80.00 | 19.20 | 22.30 | 20.75 | % | 0.26 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 3/23/2026 3:59:53 PM EST | |||
| 85.00 | 23.70 | 26.90 | 25.30 | % | 0.30 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 3/23/2026 3:59:53 PM EST |