Options Chain for HF SINCLAIR CORP COM (DINO) - $68.36 as of 5/27/2026 4:15:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 17.60 | 19.70 | 18.65 | % | 0.37 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 55.00 | 13.40 | 15.10 | 14.25 | % | 0.26 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 60.00 | 9.10 | 10.80 | 9.95 | 8.89 | -1.96 | -18.07% | 0.17 | 460 | 1 | 0.44 | 0.81 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 62.50 | 7.60 | 8.80 | 8.20 | % | 0.13 | 0 | 0 | 0.45 | 0.75 | 0.03 | -0.04 | 5/27/2026 4:00:06 PM EST | |||
| 65.00 | 5.90 | 7.10 | 6.50 | 6.10 | % | 0.10 | 12 | 0 | 0.44 | 0.67 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 4:00:06 PM EST | |
| 67.50 | 4.60 | 5.20 | 4.90 | 4.96 | -0.54 | -9.82% | 0.07 | 22 | 17 | 0.41 | 0.58 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 70.00 | 3.50 | 4.10 | 3.80 | 3.95 | -0.85 | -17.71% | 0.05 | 22 | 28 | 0.42 | 0.50 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 72.50 | 2.55 | 3.10 | 2.83 | 2.91 | -0.87 | -23.02% | 0.04 | 55 | 230 | 0.41 | 0.41 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 75.00 | 1.90 | 2.35 | 2.13 | 2.05 | -0.60 | -22.65% | 0.03 | 3 | 44 | 0.42 | 0.33 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 77.50 | 1.35 | 1.75 | 1.55 | 1.45 | -0.65 | -30.96% | 0.02 | 2 | 150 | 0.42 | 0.26 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 80.00 | 0.40 | 1.35 | 0.88 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.43 | 0.21 | 0.03 | -0.03 | 5/22/2026 | 5/27/2026 4:00:06 PM EST |
| 85.00 | 0.35 | 0.90 | 0.63 | 0.59 | -0.26 | -30.59% | 0.01 | 2 | 7 | 0.43 | 0.12 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 90.00 | 0.15 | 0.75 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | 0.07 | 0.01 | -0.02 | 5/19/2026 | 5/27/2026 4:00:06 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.18 | % | 0.00 | 1 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 4:00:06 PM EST | |
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 5/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.24 | -48.98% | 0.00 | 2 | 3 | 0.50 | -0.03 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 55.00 | 0.40 | 0.85 | 0.63 | 0.55 | +0.10 | +22.23% | 0.01 | 3 | 1 | 0.49 | -0.09 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 60.00 | 1.10 | 1.50 | 1.30 | 1.42 | -0.03 | -2.07% | 0.02 | 10 | 28 | 0.45 | -0.19 | 0.02 | -0.04 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 62.50 | 1.70 | 2.30 | 2.00 | 2.53 | +0.68 | +36.76% | 0.03 | 1 | 42 | 0.46 | -0.25 | 0.03 | -0.04 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 65.00 | 2.55 | 3.10 | 2.83 | 2.65 | -0.05 | -1.86% | 0.04 | 20 | 21 | 0.45 | -0.33 | 0.03 | -0.05 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 67.50 | 3.40 | 4.20 | 3.80 | 4.00 | +0.30 | +8.11% | 0.06 | 16 | 13 | 0.44 | -0.42 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 70.00 | 4.70 | 5.50 | 5.10 | 5.40 | +0.50 | +10.21% | 0.07 | 19 | 11 | 0.44 | -0.50 | 0.04 | -0.05 | 5/27/2026 | 5/27/2026 4:00:06 PM EST |
| 72.50 | 6.10 | 7.00 | 6.55 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.43 | -0.59 | 0.04 | -0.05 | 5/21/2026 | 5/27/2026 4:00:06 PM EST |
| 75.00 | 7.80 | 8.80 | 8.30 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.67 | 0.03 | -0.04 | 5/19/2026 | 5/27/2026 4:00:06 PM EST |
| 77.50 | 9.60 | 10.90 | 10.25 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.03 | -0.04 | 5/27/2026 4:00:06 PM EST | |||
| 80.00 | 11.70 | 13.00 | 12.35 | % | 0.15 | 0 | 0 | 0.52 | -0.79 | 0.03 | -0.03 | 5/27/2026 4:00:06 PM EST | |||
| 85.00 | 16.10 | 17.60 | 16.85 | % | 0.20 | 0 | 0 | 0.57 | -0.88 | 0.02 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 90.00 | 20.70 | 23.20 | 21.95 | % | 0.24 | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.02 | 5/27/2026 4:00:06 PM EST | |||
| 95.00 | 25.40 | 28.10 | 26.75 | % | 0.28 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 5/27/2026 4:00:06 PM EST | |||
| 100.00 | 30.40 | 33.10 | 31.75 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST | |||
| 105.00 | 35.40 | 38.30 | 36.85 | % | 0.35 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:06 PM EST |