Options Chain for HF SINCLAIR CORP COM (DINO) - $61.10 as of 3/20/2026 7:42:15 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 | 31.30 | 34.90 | 33.10 | % | 1.20 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 30.00 | 29.00 | 32.50 | 30.75 | % | 1.02 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 32.50 | 26.40 | 30.00 | 28.20 | % | 0.87 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 35.00 | 23.90 | 27.50 | 25.70 | % | 0.73 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 37.50 | 21.60 | 25.10 | 23.35 | % | 0.62 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:56 PM EST | |||
| 40.00 | 19.30 | 21.80 | 20.55 | 11.90 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.09 | 0.99 | 0.00 | 0.00 | 1/8/2026 | 3/20/2026 3:59:56 PM EST |
| 42.50 | 17.10 | 19.30 | 18.20 | 14.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.01 | 3/4/2026 | 3/20/2026 3:59:56 PM EST |
| 45.00 | 15.10 | 16.90 | 16.00 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.81 | 0.93 | 0.01 | -0.02 | 2/27/2026 | 3/20/2026 3:59:56 PM EST |
| 47.50 | 12.90 | 14.60 | 13.75 | 6.90 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.74 | 0.90 | 0.01 | -0.02 | 3/2/2026 | 3/20/2026 3:59:56 PM EST |
| 50.00 | 10.90 | 12.00 | 11.45 | 12.01 | 0.00 | 0.00% | 0.23 | 0 | 67 | 0.46 | 0.85 | 0.02 | -0.03 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 52.50 | 8.60 | 10.80 | 9.70 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 115 | 0.49 | 0.79 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 55.00 | 7.50 | 8.30 | 7.90 | 8.15 | -0.25 | -2.98% | 0.14 | 22 | 524 | 0.49 | 0.72 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 57.50 | 5.90 | 6.80 | 6.35 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 168 | 0.49 | 0.65 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 60.00 | 4.40 | 5.30 | 4.85 | 4.40 | -0.80 | -15.39% | 0.08 | 2 | 769 | 0.47 | 0.56 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 62.50 | 3.30 | 4.20 | 3.75 | 4.20 | +0.10 | +2.44% | 0.06 | 10 | 270 | 0.47 | 0.48 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 65.00 | 2.60 | 3.20 | 2.90 | 3.00 | +0.05 | +1.70% | 0.04 | 3 | 719 | 0.48 | 0.40 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 67.50 | 1.90 | 2.45 | 2.18 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.48 | 0.32 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 70.00 | 1.25 | 1.85 | 1.55 | 1.55 | -0.35 | -18.43% | 0.02 | 2 | 55 | 0.47 | 0.25 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 75.00 | 0.65 | 0.90 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.46 | 0.14 | 0.02 | -0.02 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 80.00 | 0.30 | 1.50 | 0.90 | % | 0.01 | 0 | 0 | 0.52 | 0.07 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 3/20/2026 3:59:56 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 | 1.27 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/20/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,500 | 1.30 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/20/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/20/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/20/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.98 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/20/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2,133 | 0.73 | -0.01 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:56 PM EST |
| 42.50 | 0.05 | 0.40 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.53 | -0.04 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 3:59:56 PM EST |
| 45.00 | 0.30 | 0.55 | 0.43 | 0.47 | -0.13 | -21.67% | 0.01 | 20 | 1,230 | 0.56 | -0.07 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 47.50 | 0.60 | 0.75 | 0.68 | 0.75 | -0.93 | -55.36% | 0.01 | 10 | 87 | 0.53 | -0.10 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 50.00 | 0.90 | 1.05 | 0.98 | 1.00 | -0.20 | -16.67% | 0.02 | 968 | 116 | 0.52 | -0.15 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 52.50 | 1.40 | 1.75 | 1.58 | 1.55 | -0.05 | -3.13% | 0.03 | 31 | 97 | 0.52 | -0.21 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 55.00 | 2.05 | 2.50 | 2.28 | 2.81 | 0.00 | 0.00% | 0.04 | 0 | 95 | 0.51 | -0.28 | 0.03 | -0.04 | 3/17/2026 | 3/20/2026 3:59:56 PM EST |
| 57.50 | 2.90 | 3.60 | 3.25 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.52 | -0.35 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 60.00 | 4.00 | 4.70 | 4.35 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 202 | 0.50 | -0.44 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 62.50 | 5.40 | 6.00 | 5.70 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.50 | -0.52 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 65.00 | 7.00 | 7.60 | 7.30 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 121 | 0.50 | -0.60 | 0.03 | -0.04 | 3/19/2026 | 3/20/2026 3:59:56 PM EST |
| 67.50 | 8.80 | 9.70 | 9.25 | 9.30 | -2.00 | -17.70% | 0.14 | 15 | 1 | 0.53 | -0.68 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:56 PM EST |
| 70.00 | 10.90 | 11.60 | 11.25 | % | 0.16 | 0 | 0 | 0.54 | -0.75 | 0.03 | -0.03 | 3/20/2026 3:59:56 PM EST | |||
| 75.00 | 14.20 | 16.50 | 15.35 | % | 0.20 | 0 | 0 | 0.68 | -0.86 | 0.02 | -0.02 | 3/20/2026 3:59:56 PM EST | |||
| 80.00 | 18.70 | 21.60 | 20.15 | % | 0.25 | 0 | 0 | 0.81 | -0.93 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST | |||
| 85.00 | 23.00 | 26.20 | 24.60 | % | 0.29 | 0 | 0 | 0.78 | -0.97 | 0.01 | -0.01 | 3/20/2026 3:59:56 PM EST |