Options Chain for HF SINCLAIR CORP COM (DINO) - $71.95 as of 5/5/2026 7:24:27 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 | 45.10 | 49.00 | 47.05 | % | 1.71 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 30.00 | 42.70 | 46.50 | 44.60 | % | 1.49 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 32.50 | 40.20 | 44.00 | 42.10 | % | 1.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 35.00 | 37.70 | 41.60 | 39.65 | 27.90 | 0.00 | 0.00% | 1.13 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:07 PM EST |
| 37.50 | 35.10 | 39.10 | 37.10 | % | 0.99 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 40.00 | 32.60 | 36.70 | 34.65 | 29.55 | 0.00 | 0.00% | 0.87 | 0 | 11 | 0.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 42.50 | 30.20 | 33.10 | 31.65 | % | 0.74 | 0 | 0 | 0.72 | 0.98 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 45.00 | 27.80 | 30.30 | 29.05 | % | 0.65 | 0 | 6 | 0.61 | 0.97 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 47.50 | 25.70 | 27.90 | 26.80 | 27.10 | +13.45 | +98.54% | 0.56 | 5 | 9 | 0.57 | 0.95 | 0.00 | -0.01 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 50.00 | 24.10 | 25.50 | 24.80 | 24.38 | +2.78 | +12.87% | 0.50 | 4 | 30 | 0.53 | 0.93 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 52.50 | 21.20 | 23.30 | 22.25 | 19.27 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.52 | 0.91 | 0.01 | -0.01 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 55.00 | 19.20 | 21.20 | 20.20 | 19.10 | +12.70 | +198.44% | 0.37 | 10 | 90 | 0.51 | 0.89 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 57.50 | 17.10 | 19.00 | 18.05 | 14.70 | 0.00 | 0.00% | 0.31 | 0 | 53 | 0.35 | 0.85 | 0.01 | -0.02 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 60.00 | 15.10 | 17.00 | 16.05 | 16.00 | +2.04 | +14.62% | 0.27 | 10 | 198 | 0.38 | 0.82 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 62.50 | 14.60 | 15.00 | 14.80 | 14.65 | +2.72 | +22.80% | 0.24 | 3 | 206 | 0.44 | 0.78 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 65.00 | 12.80 | 13.40 | 13.10 | 13.00 | +2.20 | +20.37% | 0.20 | 17 | 278 | 0.44 | 0.74 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 67.50 | 11.20 | 11.90 | 11.55 | 7.45 | 0.00 | 0.00% | 0.17 | 0 | 131 | 0.44 | 0.69 | 0.02 | -0.02 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 70.00 | 9.70 | 10.20 | 9.95 | 9.30 | +2.26 | +32.11% | 0.14 | 2 | 178 | 0.43 | 0.64 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 72.50 | 8.30 | 8.80 | 8.55 | 8.59 | +2.29 | +36.35% | 0.12 | 4 | 61 | 0.43 | 0.59 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 75.00 | 7.20 | 7.60 | 7.40 | 7.40 | +2.00 | +37.04% | 0.10 | 12 | 238 | 0.43 | 0.53 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 77.50 | 6.00 | 6.60 | 6.30 | 6.33 | % | 0.08 | 14 | 0 | 0.42 | 0.48 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST | |
| 80.00 | 5.10 | 5.60 | 5.35 | 5.45 | +1.22 | +28.85% | 0.07 | 53 | 514 | 0.42 | 0.43 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 85.00 | 3.70 | 4.10 | 3.90 | 3.89 | +1.64 | +72.89% | 0.05 | 9 | 64 | 0.42 | 0.34 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 90.00 | 2.85 | 2.95 | 2.90 | 2.90 | +0.85 | +41.47% | 0.03 | 28,882 | 52 | 0.43 | 0.27 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 95.00 | 1.75 | 2.20 | 1.98 | 2.05 | +0.75 | +57.70% | 0.02 | 26 | 10 | 0.43 | 0.21 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 100.00 | 1.00 | 1.60 | 1.30 | 1.39 | % | 0.01 | 9 | 0 | 0.42 | 0.16 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:07 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 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/5/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 4:00:07 PM EST |
| 42.50 | 0.05 | 1.20 | 0.63 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.57 | -0.02 | 0.00 | 0.00 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 45.00 | 0.10 | 1.30 | 0.70 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.55 | -0.03 | 0.00 | 0.00 | 4/28/2026 | 5/5/2026 4:00:07 PM EST |
| 47.50 | 0.15 | 0.80 | 0.48 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 325 | 0.47 | -0.05 | 0.00 | -0.01 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 50.00 | 0.50 | 1.00 | 0.75 | 0.69 | -1.41 | -67.15% | 0.01 | 20 | 215 | 0.49 | -0.07 | 0.01 | -0.01 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 52.50 | 0.75 | 1.30 | 1.03 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.48 | -0.09 | 0.01 | -0.01 | 4/23/2026 | 5/5/2026 4:00:07 PM EST |
| 55.00 | 1.05 | 1.65 | 1.35 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.47 | -0.12 | 0.01 | -0.01 | 4/30/2026 | 5/5/2026 4:00:07 PM EST |
| 57.50 | 1.60 | 2.10 | 1.85 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 199 | 0.47 | -0.15 | 0.01 | -0.02 | 5/4/2026 | 5/5/2026 4:00:07 PM EST |
| 60.00 | 1.75 | 2.20 | 1.98 | 2.15 | -0.50 | -18.87% | 0.03 | 1 | 875 | 0.43 | -0.18 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 62.50 | 2.65 | 2.90 | 2.78 | 3.00 | -0.50 | -14.29% | 0.04 | 1 | 164 | 0.44 | -0.22 | 0.01 | -0.02 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 65.00 | 3.40 | 3.70 | 3.55 | 3.50 | -0.80 | -18.61% | 0.05 | 28 | 271 | 0.44 | -0.26 | 0.02 | -0.02 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 67.50 | 4.10 | 4.60 | 4.35 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.43 | -0.31 | 0.02 | -0.02 | 5/1/2026 | 5/5/2026 4:00:07 PM EST |
| 70.00 | 5.20 | 5.60 | 5.40 | 5.40 | -1.62 | -23.08% | 0.08 | 7 | 5 | 0.43 | -0.36 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 72.50 | 6.20 | 6.70 | 6.45 | 6.50 | -2.40 | -26.97% | 0.09 | 28 | 7 | 0.42 | -0.41 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 75.00 | 7.60 | 8.10 | 7.85 | 7.80 | -3.20 | -29.10% | 0.10 | 26 | 1 | 0.42 | -0.47 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST |
| 77.50 | 8.90 | 9.50 | 9.20 | 9.30 | % | 0.12 | 38 | 0 | 0.42 | -0.52 | 0.02 | -0.03 | 5/5/2026 | 5/5/2026 4:00:07 PM EST | |
| 80.00 | 10.40 | 11.30 | 10.85 | % | 0.14 | 0 | 0 | 0.42 | -0.57 | 0.02 | -0.03 | 5/5/2026 4:00:07 PM EST | |||
| 85.00 | 13.90 | 15.60 | 14.75 | % | 0.17 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.03 | 5/5/2026 4:00:07 PM EST | |||
| 90.00 | 17.60 | 19.60 | 18.60 | % | 0.21 | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.02 | 5/5/2026 4:00:07 PM EST | |||
| 95.00 | 21.90 | 23.90 | 22.90 | % | 0.24 | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.02 | 5/5/2026 4:00:07 PM EST | |||
| 100.00 | 26.30 | 28.40 | 27.35 | % | 0.27 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.02 | 5/5/2026 4:00:07 PM EST |