Options Chain for HF SINCLAIR CORP COM (DINO) - $88.63 as of 7/20/2026 7:26:08 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 | 46.40 | 49.90 | 48.15 | % | 1.13 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 45.00 | 43.90 | 47.40 | 45.65 | % | 1.01 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 47.50 | 41.40 | 44.90 | 43.15 | % | 0.91 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 50.00 | 38.90 | 42.40 | 40.65 | 21.17 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:01 PM EST |
| 55.00 | 33.90 | 37.50 | 35.70 | 13.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 4:00:01 PM EST |
| 57.50 | 31.80 | 35.00 | 33.40 | 9.25 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:01 PM EST |
| 60.00 | 29.30 | 32.60 | 30.95 | 21.10 | 0.00 | 0.00% | 0.52 | 0 | 393 | 1.34 | 0.99 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:01 PM EST |
| 62.50 | 26.80 | 30.10 | 28.45 | % | 0.46 | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.01 | 7/20/2026 4:00:01 PM EST | |||
| 65.00 | 25.10 | 27.00 | 26.05 | 26.52 | +4.57 | +20.82% | 0.40 | 2 | 14 | 1.02 | 0.97 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 67.50 | 22.10 | 24.70 | 23.40 | 8.45 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.97 | 0.96 | 0.01 | -0.02 | 7/6/2026 | 7/20/2026 4:00:01 PM EST |
| 70.00 | 20.50 | 22.10 | 21.30 | 21.69 | +3.31 | +18.01% | 0.30 | 24 | 170 | 0.64 | 0.93 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 72.50 | 17.40 | 19.80 | 18.60 | 18.20 | +6.30 | +52.95% | 0.26 | 6 | 36 | 0.81 | 0.91 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 75.00 | 15.80 | 17.40 | 16.60 | 16.60 | +2.20 | +15.28% | 0.22 | 15 | 285 | 0.59 | 0.88 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 77.50 | 13.00 | 15.20 | 14.10 | 15.00 | +2.47 | +19.72% | 0.18 | 6 | 53 | 0.47 | 0.85 | 0.02 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 80.00 | 11.60 | 13.00 | 12.30 | 12.75 | +2.30 | +22.01% | 0.15 | 68 | 1,101 | 0.55 | 0.80 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 82.50 | 9.80 | 11.20 | 10.50 | 10.50 | +1.60 | +17.98% | 0.13 | 48 | 105 | 0.55 | 0.75 | 0.02 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 85.00 | 8.20 | 9.40 | 8.80 | 8.20 | +1.05 | +14.69% | 0.10 | 1,017 | 7,691 | 0.54 | 0.69 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 87.50 | 6.60 | 7.80 | 7.20 | 7.16 | +1.46 | +25.62% | 0.08 | 22 | 49 | 0.53 | 0.62 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 90.00 | 5.30 | 6.30 | 5.80 | 5.70 | +1.17 | +25.83% | 0.06 | 4,654 | 4,294 | 0.52 | 0.54 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 92.50 | 4.40 | 4.70 | 4.55 | 4.92 | +1.34 | +37.43% | 0.05 | 80 | 7 | 0.51 | 0.47 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 95.00 | 3.50 | 3.80 | 3.65 | 3.58 | +0.73 | +25.62% | 0.04 | 4,335 | 205 | 0.51 | 0.40 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 100.00 | 2.20 | 2.35 | 2.28 | 2.26 | +0.56 | +32.95% | 0.02 | 73 | 2,333 | 0.52 | 0.29 | 0.02 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 105.00 | 1.20 | 1.80 | 1.50 | 1.36 | % | 0.01 | 125 | 0 | 0.54 | 0.20 | 0.02 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 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 | 1.33 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.17 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.18 | -64.29% | 0.00 | 21 | 540 | 0.85 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 62.50 | 0.10 | 0.40 | 0.25 | 0.12 | -0.33 | -73.34% | 0.00 | 10 | 261 | 0.70 | -0.02 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.75 | -0.03 | 0.00 | -0.01 | 7/15/2026 | 7/20/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | -0.04 | 0.01 | -0.02 | 7/14/2026 | 7/20/2026 4:00:01 PM EST |
| 70.00 | 0.10 | 0.40 | 0.25 | 0.40 | -0.17 | -29.83% | 0.00 | 23 | 74 | 0.51 | -0.07 | 0.01 | -0.03 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 72.50 | 0.40 | 0.65 | 0.53 | 0.55 | -0.09 | -14.07% | 0.01 | 21 | 82 | 0.55 | -0.09 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 75.00 | 0.70 | 1.05 | 0.88 | 0.70 | -0.24 | -25.54% | 0.01 | 117 | 363 | 0.56 | -0.12 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 77.50 | 0.80 | 1.35 | 1.08 | 1.15 | -0.30 | -20.69% | 0.01 | 1 | 56 | 0.52 | -0.15 | 0.02 | -0.05 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 80.00 | 1.25 | 1.95 | 1.60 | 1.58 | -0.54 | -25.48% | 0.02 | 11 | 65 | 0.53 | -0.20 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 82.50 | 1.90 | 2.50 | 2.20 | 2.15 | -0.82 | -27.61% | 0.03 | 380 | 30 | 0.52 | -0.25 | 0.02 | -0.07 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 85.00 | 2.50 | 3.30 | 2.90 | 3.10 | -0.74 | -19.28% | 0.03 | 11 | 27 | 0.50 | -0.31 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 87.50 | 3.70 | 4.30 | 4.00 | 4.09 | -0.91 | -18.20% | 0.05 | 18 | 3 | 0.51 | -0.38 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 90.00 | 5.20 | 5.50 | 5.35 | 5.20 | -1.24 | -19.26% | 0.06 | 177 | 10 | 0.53 | -0.46 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 92.50 | 6.30 | 6.90 | 6.60 | 6.50 | % | 0.07 | 1 | 0 | 0.52 | -0.53 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST | |
| 95.00 | 7.50 | 8.70 | 8.10 | 8.70 | -1.17 | -11.86% | 0.09 | 2 | 1 | 0.51 | -0.60 | 0.03 | -0.08 | 7/20/2026 | 7/20/2026 4:00:01 PM EST |
| 100.00 | 11.00 | 13.20 | 12.10 | % | 0.12 | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.08 | 7/20/2026 4:00:01 PM EST | |||
| 105.00 | 15.00 | 17.50 | 16.25 | % | 0.15 | 0 | 0 | 0.57 | -0.80 | 0.02 | -0.07 | 7/20/2026 4:00:01 PM EST |