Options Chain for HF SINCLAIR CORP COM (DINO) - $70.78 as of 5/8/2026 7:24:02 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 | 44.50 | 45.30 | 44.90 | % | 1.63 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 30.00 | 42.00 | 42.80 | 42.40 | % | 1.41 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 32.50 | 39.50 | 40.30 | 39.90 | % | 1.23 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 35.00 | 37.00 | 37.80 | 37.40 | % | 1.07 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 37.50 | 34.70 | 35.30 | 35.00 | % | 0.93 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 40.00 | 32.20 | 32.80 | 32.50 | 32.10 | % | 0.81 | 25 | 5 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 42.50 | 29.70 | 30.30 | 30.00 | % | 0.71 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 45.00 | 27.20 | 27.80 | 27.50 | 16.90 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:53 PM EST |
| 47.50 | 24.70 | 25.30 | 25.00 | 24.60 | +3.40 | +16.04% | 0.53 | 85 | 13 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 50.00 | 22.10 | 22.80 | 22.45 | 22.55 | +1.45 | +6.88% | 0.45 | 456 | 84 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 52.50 | 19.70 | 20.30 | 20.00 | 19.70 | -2.29 | -10.42% | 0.38 | 625 | 104 | 1.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 55.00 | 17.20 | 17.80 | 17.50 | 17.53 | +1.06 | +6.44% | 0.32 | 2,473 | 472 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 57.50 | 14.60 | 15.30 | 14.95 | 15.05 | +1.16 | +8.36% | 0.26 | 1,251 | 243 | 1.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 60.00 | 12.20 | 12.60 | 12.40 | 12.20 | +2.06 | +20.32% | 0.21 | 11,435 | 2,734 | 1.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 62.50 | 9.70 | 10.20 | 9.95 | 10.05 | +2.15 | +27.22% | 0.16 | 19,525 | 4,032 | 0.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 65.00 | 7.20 | 7.50 | 7.35 | 7.20 | +1.67 | +30.20% | 0.11 | 9,934 | 2,198 | 0.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 67.50 | 4.50 | 5.20 | 4.85 | 5.20 | +1.94 | +59.51% | 0.07 | 1,203 | 727 | 0.56 | 0.93 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 70.00 | 2.70 | 3.00 | 2.85 | 2.90 | +1.20 | +70.59% | 0.04 | 40 | 3,710 | 0.42 | 0.72 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 72.50 | 1.30 | 1.50 | 1.40 | 1.42 | +0.59 | +71.09% | 0.02 | 496 | 2,489 | 0.42 | 0.46 | 0.10 | -0.09 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 75.00 | 0.50 | 0.75 | 0.63 | 0.68 | +0.33 | +94.29% | 0.01 | 516 | 6,014 | 0.43 | 0.24 | 0.08 | -0.08 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 77.50 | 0.15 | 0.35 | 0.25 | 0.20 | -0.10 | -33.34% | 0.00 | 8 | 20 | 0.44 | 0.11 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 80.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.48 | 0.05 | 0.02 | -0.03 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.98 | 0.01 | 0.01 | -0.01 | 5/8/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 102 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 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 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 103 | 3.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 1,500 | 4.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 31 | 3.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 103 | 3.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,115 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 26 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,273 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 1,230 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 160 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 270 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.16 | +0.08 | +100.00% | 0.00 | 1 | 348 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 0.00 | 13 | 621 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 67.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.55 | -57.90% | 0.01 | 2 | 70 | 0.44 | -0.07 | 0.07 | -0.02 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 70.00 | 0.70 | 1.00 | 0.85 | 0.82 | -0.63 | -43.45% | 0.01 | 450 | 887 | 0.41 | -0.28 | 0.10 | -0.06 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 72.50 | 1.80 | 2.15 | 1.98 | 1.90 | +0.46 | +31.95% | 0.03 | 393 | 32 | 0.40 | -0.54 | 0.10 | -0.09 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 75.00 | 3.50 | 3.80 | 3.65 | 3.60 | +0.76 | +26.77% | 0.05 | 1 | 69 | 0.38 | -0.76 | 0.08 | -0.08 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 77.50 | 5.40 | 6.10 | 5.75 | % | 0.07 | 0 | 0 | 0.54 | -0.89 | 0.04 | -0.05 | 5/8/2026 3:59:53 PM EST | |||
| 80.00 | 7.80 | 8.50 | 8.15 | % | 0.10 | 0 | 0 | 0.63 | -0.95 | 0.02 | -0.03 | 5/8/2026 3:59:53 PM EST | |||
| 82.50 | 10.20 | 10.90 | 10.55 | % | 0.13 | 0 | 0 | 0.70 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:53 PM EST | |||
| 85.00 | 12.70 | 13.40 | 13.05 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |