Options Chain for HF SINCLAIR CORP COM (DINO) - $89.30 as of 7/28/2026 9:06:36 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 | 61.10 | 64.00 | 62.55 | % | 2.27 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 30.00 | 58.40 | 61.50 | 59.95 | 41.50 | 0.00 | 0.00% | 2.00 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 4:00:08 PM EST |
| 32.50 | 56.10 | 59.00 | 57.55 | % | 1.77 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 35.00 | 53.30 | 56.50 | 54.90 | 27.90 | 0.00 | 0.00% | 1.57 | 0 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 7/28/2026 4:00:08 PM EST |
| 37.50 | 50.90 | 53.80 | 52.35 | % | 1.40 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 40.00 | 48.60 | 51.50 | 50.05 | 50.00 | 0.00 | 0.00% | 1.25 | 0 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:08 PM EST |
| 42.50 | 46.00 | 49.00 | 47.50 | % | 1.12 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 45.00 | 43.00 | 46.50 | 44.75 | 45.85 | 0.00 | 0.00% | 0.99 | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:08 PM EST |
| 47.50 | 41.10 | 44.00 | 42.55 | 22.98 | 0.00 | 0.00% | 0.90 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/28/2026 4:00:08 PM EST |
| 50.00 | 38.60 | 41.60 | 40.10 | 22.02 | 0.00 | 0.00% | 0.80 | 0 | 26 | 1.39 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 4:00:08 PM EST |
| 52.50 | 36.00 | 39.10 | 37.55 | 39.10 | 0.00 | 0.00% | 0.72 | 0 | 60 | 1.29 | 0.99 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 4:00:08 PM EST |
| 55.00 | 33.60 | 36.60 | 35.10 | 32.79 | 0.00 | 0.00% | 0.64 | 0 | 112 | 1.22 | 0.99 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 4:00:08 PM EST |
| 57.50 | 30.80 | 34.10 | 32.45 | 33.82 | 0.00 | 0.00% | 0.56 | 0 | 38 | 1.13 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 60.00 | 28.90 | 31.70 | 30.30 | 31.25 | 0.00 | 0.00% | 0.51 | 0 | 199 | 1.04 | 0.99 | 0.00 | -0.01 | 7/20/2026 | 7/28/2026 4:00:08 PM EST |
| 62.50 | 26.70 | 29.10 | 27.90 | 28.00 | 0.00 | 0.00% | 0.45 | 0 | 195 | 0.90 | 0.98 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 65.00 | 24.40 | 26.70 | 25.55 | 24.40 | 0.00 | 0.00% | 0.39 | 0 | 570 | 0.84 | 0.97 | 0.00 | -0.02 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 67.50 | 22.00 | 24.40 | 23.20 | 14.80 | 0.00 | 0.00% | 0.34 | 0 | 145 | 0.79 | 0.95 | 0.01 | -0.02 | 7/13/2026 | 7/28/2026 4:00:08 PM EST |
| 70.00 | 19.70 | 22.00 | 20.85 | 22.00 | 0.00 | 0.00% | 0.30 | 0 | 271 | 0.73 | 0.93 | 0.01 | -0.03 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 72.50 | 17.50 | 19.70 | 18.60 | 20.10 | 0.00 | 0.00% | 0.26 | 0 | 100 | 0.25 | 0.91 | 0.01 | -0.03 | 7/21/2026 | 7/28/2026 4:00:08 PM EST |
| 75.00 | 15.40 | 17.50 | 16.45 | 16.90 | 0.00 | 0.00% | 0.22 | 0 | 949 | 0.31 | 0.88 | 0.01 | -0.04 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 77.50 | 13.30 | 15.50 | 14.40 | 13.68 | -0.62 | -4.34% | 0.19 | 1 | 555 | 0.34 | 0.84 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 80.00 | 11.70 | 13.60 | 12.65 | 13.55 | 0.00 | 0.00% | 0.16 | 0 | 2,312 | 0.38 | 0.80 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 82.50 | 9.70 | 11.70 | 10.70 | 10.52 | -1.18 | -10.09% | 0.13 | 8 | 480 | 0.38 | 0.75 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 85.00 | 8.30 | 10.10 | 9.20 | 8.96 | -0.82 | -8.39% | 0.11 | 6 | 1,226 | 0.40 | 0.69 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 87.50 | 7.00 | 8.50 | 7.75 | 7.45 | +0.72 | +10.70% | 0.09 | 94 | 9 | 0.40 | 0.64 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 90.00 | 5.70 | 6.20 | 5.95 | 7.00 | +0.20 | +2.95% | 0.07 | 148 | 21,315 | 0.37 | 0.58 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 92.50 | 4.90 | 6.00 | 5.45 | 4.92 | -1.25 | -20.26% | 0.06 | 7 | 941 | 0.42 | 0.52 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 95.00 | 4.00 | 5.20 | 4.60 | 4.20 | -1.05 | -20.00% | 0.05 | 6 | 756 | 0.43 | 0.46 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 97.50 | 3.30 | 4.20 | 3.75 | 3.40 | +0.45 | +15.26% | 0.04 | 1 | 40 | 0.44 | 0.40 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 100.00 | 2.70 | 3.00 | 2.85 | 3.25 | -0.05 | -1.52% | 0.03 | 15 | 389 | 0.42 | 0.35 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 105.00 | 1.65 | 2.40 | 2.03 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.45 | 0.26 | 0.02 | -0.05 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 110.00 | 1.05 | 1.65 | 1.35 | 1.15 | -0.05 | -4.17% | 0.01 | 26 | 170 | 0.46 | 0.19 | 0.01 | -0.04 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 115.00 | 0.65 | 1.30 | 0.98 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.48 | 0.13 | 0.01 | -0.03 | 7/24/2026 | 7/28/2026 4:00:08 PM EST |
| 120.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.03 | 7/28/2026 4:00:08 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 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/28/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/28/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/28/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/28/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/28/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.85 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 438 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 4:00:08 PM EST |
| 52.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.00 | -0.01 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.94 | -0.01 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.89 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 60.00 | 0.15 | 0.50 | 0.33 | 0.39 | +0.19 | +95.00% | 0.01 | 1 | 1,668 | 0.65 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 62.50 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.61 | -0.02 | 0.00 | -0.01 | 7/24/2026 | 7/28/2026 4:00:08 PM EST |
| 65.00 | 0.15 | 0.50 | 0.33 | 0.45 | -0.10 | -18.19% | 0.01 | 37 | 708 | 0.54 | -0.03 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 67.50 | 0.10 | 0.95 | 0.53 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.53 | -0.05 | 0.01 | -0.02 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 70.00 | 0.20 | 1.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.51 | -0.07 | 0.01 | -0.03 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 72.50 | 0.35 | 1.05 | 0.70 | 1.11 | -0.21 | -15.91% | 0.01 | 1 | 366 | 0.48 | -0.09 | 0.01 | -0.03 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 75.00 | 1.05 | 1.40 | 1.23 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.51 | -0.12 | 0.01 | -0.04 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 77.50 | 1.50 | 1.95 | 1.73 | 1.58 | -0.49 | -23.68% | 0.02 | 4 | 176 | 0.51 | -0.16 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 80.00 | 2.25 | 2.55 | 2.40 | 2.25 | +0.15 | +7.15% | 0.03 | 14 | 164 | 0.52 | -0.20 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 82.50 | 2.55 | 4.10 | 3.33 | 3.00 | -0.70 | -18.92% | 0.04 | 1 | 105 | 0.54 | -0.25 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 85.00 | 3.60 | 4.30 | 3.95 | 4.03 | -0.07 | -1.71% | 0.05 | 13 | 452 | 0.51 | -0.31 | 0.02 | -0.06 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 87.50 | 4.60 | 6.30 | 5.45 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.55 | -0.36 | 0.02 | -0.06 | 7/23/2026 | 7/28/2026 4:00:08 PM EST |
| 90.00 | 5.70 | 6.90 | 6.30 | 6.20 | -0.20 | -3.13% | 0.07 | 2 | 143 | 0.53 | -0.42 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 4:00:08 PM EST |
| 92.50 | 7.10 | 8.40 | 7.75 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.54 | -0.48 | 0.02 | -0.07 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 95.00 | 8.60 | 10.80 | 9.70 | 15.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | -0.54 | 0.02 | -0.06 | 7/14/2026 | 7/28/2026 4:00:08 PM EST |
| 97.50 | 10.30 | 11.90 | 11.10 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.56 | -0.60 | 0.02 | -0.06 | 7/27/2026 | 7/28/2026 4:00:08 PM EST |
| 100.00 | 12.10 | 13.70 | 12.90 | 12.43 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.57 | -0.65 | 0.02 | -0.06 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 105.00 | 15.80 | 18.30 | 17.05 | 16.22 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.61 | -0.74 | 0.02 | -0.05 | 7/22/2026 | 7/28/2026 4:00:08 PM EST |
| 110.00 | 20.10 | 22.30 | 21.20 | % | 0.19 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.04 | 7/28/2026 4:00:08 PM EST | |||
| 115.00 | 24.60 | 26.80 | 25.70 | % | 0.22 | 0 | 0 | 0.64 | -0.87 | 0.01 | -0.03 | 7/28/2026 4:00:08 PM EST | |||
| 120.00 | 29.30 | 31.60 | 30.45 | % | 0.25 | 0 | 0 | 0.68 | -0.90 | 0.01 | -0.03 | 7/28/2026 4:00:08 PM EST |