Options Chain for HF SINCLAIR CORP COM (DINO) - $91.81 as of 8/14/2026 7:44:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 49.30 | 51.70 | 50.50 | % | 1.19 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 45.00 | 46.80 | 49.30 | 48.05 | % | 1.07 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 47.50 | 44.30 | 46.80 | 45.55 | % | 0.96 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 41.80 | 44.00 | 42.90 | 34.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 36.80 | 39.40 | 38.10 | 13.50 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:59 PM EST |
| 57.50 | 34.30 | 36.90 | 35.60 | 9.25 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 31.80 | 34.00 | 32.90 | 24.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 62.50 | 29.30 | 31.80 | 30.55 | % | 0.49 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 65.00 | 26.80 | 29.20 | 28.00 | 19.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 67.50 | 24.30 | 26.40 | 25.35 | 25.50 | +3.50 | +15.91% | 0.38 | 1 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 70.00 | 21.80 | 24.50 | 23.15 | 22.78 | +8.28 | +57.11% | 0.33 | 2 | 18 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 72.50 | 19.30 | 21.40 | 20.35 | 11.90 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 75.00 | 16.80 | 18.90 | 17.85 | 16.53 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 77.50 | 14.40 | 16.80 | 15.60 | 7.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 80.00 | 13.10 | 14.00 | 13.55 | 12.64 | +0.89 | +7.58% | 0.17 | 6 | 1,080 | 0.77 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 82.50 | 9.50 | 11.50 | 10.50 | 6.35 | 0.00 | 0.00% | 0.13 | 0 | 77 | 0.70 | 0.99 | 0.01 | -0.03 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 85.00 | 8.30 | 9.00 | 8.65 | 8.80 | +1.65 | +23.08% | 0.10 | 122 | 6,738 | 0.57 | 0.95 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 87.50 | 5.70 | 7.10 | 6.40 | 6.24 | +1.57 | +33.62% | 0.07 | 35 | 719 | 0.63 | 0.89 | 0.04 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 90.00 | 4.00 | 4.90 | 4.45 | 4.50 | +1.55 | +52.55% | 0.05 | 665 | 3,017 | 0.38 | 0.77 | 0.06 | -0.14 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 92.50 | 2.65 | 2.85 | 2.75 | 2.80 | +0.60 | +27.28% | 0.03 | 1,029 | 2,959 | 0.40 | 0.61 | 0.07 | -0.16 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 95.00 | 1.55 | 1.70 | 1.63 | 1.65 | +0.39 | +30.96% | 0.02 | 67 | 7,371 | 0.41 | 0.43 | 0.07 | -0.16 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 97.50 | 0.80 | 0.95 | 0.88 | 0.77 | +0.07 | +10.00% | 0.01 | 1,155 | 52 | 0.42 | 0.27 | 0.06 | -0.14 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 100.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.00 | 31 | 2,561 | 0.44 | 0.16 | 0.04 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 0.40 | 0.25 | 0.12 | -0.08 | -40.00% | 0.00 | 2,323 | 121 | 0.54 | 0.05 | 0.01 | -0.04 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.01 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.16 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 519 | 2.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 506 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 205 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.03 | -33.34% | 0.00 | 8 | 161 | 0.75 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 419 | 0.60 | -0.01 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.17 | -45.95% | 0.00 | 85 | 546 | 0.43 | -0.05 | 0.02 | -0.06 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 87.50 | 0.25 | 0.50 | 0.38 | 0.45 | -0.39 | -46.43% | 0.00 | 6 | 114 | 0.45 | -0.11 | 0.04 | -0.10 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 90.00 | 0.70 | 0.90 | 0.80 | 0.95 | -0.65 | -40.63% | 0.01 | 11 | 415 | 0.44 | -0.23 | 0.06 | -0.14 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 92.50 | 1.55 | 1.80 | 1.68 | 1.70 | -1.15 | -40.36% | 0.02 | 6 | 46 | 0.44 | -0.39 | 0.07 | -0.16 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 95.00 | 2.40 | 3.30 | 2.85 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.57 | 0.07 | -0.16 | 7/23/2026 | 8/14/2026 3:59:59 PM EST |
| 97.50 | 4.30 | 5.20 | 4.75 | % | 0.05 | 0 | 0 | 0.47 | -0.73 | 0.06 | -0.14 | 8/14/2026 3:59:59 PM EST | |||
| 100.00 | 5.90 | 8.20 | 7.05 | % | 0.07 | 0 | 0 | 0.82 | -0.84 | 0.04 | -0.10 | 8/14/2026 3:59:59 PM EST | |||
| 105.00 | 10.90 | 13.40 | 12.15 | 24.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.14 | -0.95 | 0.01 | -0.04 | 8/7/2026 | 8/14/2026 3:59:59 PM EST |
| 110.00 | 15.70 | 18.40 | 17.05 | % | 0.15 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 8/14/2026 3:59:59 PM EST |