Options Chain for HF SINCLAIR CORP COM (DINO) - $105.41 as of 9/8/2026 10:47:16 AM 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 | 80.20 | 82.40 | 81.30 | % | 2.96 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:54 AM EST | |||
| 30.00 | 78.40 | 79.90 | 79.15 | 55.10 | 0.00 | 0.00% | 2.64 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 9:58:54 AM EST |
| 32.50 | 75.90 | 77.90 | 76.90 | % | 2.37 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:54 AM EST | |||
| 35.00 | 72.70 | 75.30 | 74.00 | 49.50 | 0.00 | 0.00% | 2.11 | 0 | 4 | 4.30 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 9:58:54 AM EST |
| 37.50 | 70.20 | 72.40 | 71.30 | % | 1.90 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:54 AM EST | |||
| 40.00 | 68.30 | 69.90 | 69.10 | 45.70 | 0.00 | 0.00% | 1.73 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 9:58:54 AM EST |
| 42.50 | 65.20 | 67.90 | 66.55 | % | 1.57 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/8/2026 9:58:54 AM EST | |||
| 45.00 | 63.30 | 64.90 | 64.10 | 49.19 | 0.00 | 0.00% | 1.42 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 9:58:54 AM EST |
| 47.50 | 60.20 | 62.90 | 61.55 | 38.20 | 0.00 | 0.00% | 1.30 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 9:58:54 AM EST |
| 50.00 | 57.70 | 60.00 | 58.85 | 35.80 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 9:58:54 AM EST |
| 52.50 | 55.20 | 57.50 | 56.35 | 33.90 | 0.00 | 0.00% | 1.07 | 0 | 40 | 2.94 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/8/2026 9:58:54 AM EST |
| 55.00 | 52.70 | 55.10 | 53.90 | 38.01 | 0.00 | 0.00% | 0.98 | 0 | 45 | 2.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/8/2026 9:58:54 AM EST |
| 57.50 | 50.20 | 52.80 | 51.50 | 27.20 | 0.00 | 0.00% | 0.90 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/8/2026 9:58:54 AM EST |
| 60.00 | 47.80 | 50.30 | 49.05 | 46.86 | 0.00 | 0.00% | 0.82 | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/8/2026 9:58:54 AM EST |
| 62.50 | 45.30 | 47.80 | 46.55 | 31.85 | 0.00 | 0.00% | 0.74 | 0 | 6 | 2.47 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/8/2026 9:58:54 AM EST |
| 65.00 | 43.00 | 45.10 | 44.05 | 44.02 | +12.82 | +41.09% | 0.68 | 11 | 66 | 1.38 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 67.50 | 40.30 | 42.90 | 41.60 | 26.97 | 0.00 | 0.00% | 0.62 | 0 | 141 | 2.23 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/8/2026 9:58:54 AM EST |
| 70.00 | 37.80 | 40.30 | 39.05 | 36.00 | 0.00 | 0.00% | 0.56 | 0 | 234 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:54 AM EST |
| 72.50 | 35.30 | 37.80 | 36.55 | 23.05 | 0.00 | 0.00% | 0.50 | 0 | 100 | 1.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/8/2026 9:58:54 AM EST |
| 75.00 | 32.80 | 35.30 | 34.05 | 31.05 | 0.00 | 0.00% | 0.45 | 0 | 937 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:54 AM EST |
| 77.50 | 30.10 | 32.60 | 31.35 | 18.00 | 0.00 | 0.00% | 0.40 | 0 | 541 | 1.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/8/2026 9:58:54 AM EST |
| 80.00 | 28.20 | 30.00 | 29.10 | 26.05 | 0.00 | 0.00% | 0.36 | 0 | 2,259 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:54 AM EST |
| 82.50 | 25.30 | 27.50 | 26.40 | 24.43 | 0.00 | 0.00% | 0.32 | 0 | 531 | 1.02 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/8/2026 9:58:54 AM EST |
| 85.00 | 22.80 | 25.30 | 24.05 | 20.33 | 0.00 | 0.00% | 0.28 | 0 | 1,179 | 1.31 | 0.99 | 0.00 | -0.02 | 9/4/2026 | 9/8/2026 9:58:54 AM EST |
| 87.50 | 20.30 | 22.70 | 21.50 | 18.30 | 0.00 | 0.00% | 0.25 | 0 | 622 | 1.17 | 0.99 | 0.00 | -0.03 | 9/3/2026 | 9/8/2026 9:58:54 AM EST |
| 90.00 | 19.10 | 20.20 | 19.65 | 19.30 | +2.40 | +14.21% | 0.22 | 5 | 21,359 | 0.83 | 0.98 | 0.01 | -0.04 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 92.50 | 15.70 | 17.80 | 16.75 | 17.01 | +2.62 | +18.21% | 0.18 | 2 | 1,088 | 0.97 | 0.96 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 95.00 | 14.60 | 15.10 | 14.85 | 14.87 | +3.17 | +27.10% | 0.16 | 56 | 1,078 | 0.68 | 0.93 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 97.50 | 12.30 | 12.90 | 12.60 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 1,765 | 0.50 | 0.89 | 0.02 | -0.11 | 9/4/2026 | 9/8/2026 9:58:54 AM EST |
| 100.00 | 10.10 | 10.70 | 10.40 | 10.42 | +3.17 | +43.73% | 0.10 | 64 | 4,443 | 0.51 | 0.83 | 0.02 | -0.14 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 105.00 | 6.20 | 7.00 | 6.60 | 6.70 | +2.60 | +63.42% | 0.06 | 23 | 3,578 | 0.52 | 0.68 | 0.04 | -0.18 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 110.00 | 3.50 | 4.00 | 3.75 | 4.00 | +1.80 | +81.82% | 0.03 | 1,831 | 5,416 | 0.54 | 0.48 | 0.04 | -0.20 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 115.00 | 1.85 | 2.20 | 2.03 | 2.10 | +1.00 | +90.91% | 0.02 | 1,517 | 140 | 0.58 | 0.30 | 0.03 | -0.18 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 120.00 | 0.75 | 1.25 | 1.00 | 0.80 | +0.22 | +37.94% | 0.01 | 20 | 353 | 0.59 | 0.19 | 0.02 | -0.15 | 9/8/2026 | 9/8/2026 9:58:54 AM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:54 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/8/2026 9:58:54 AM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 3.53 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:58:54 AM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/8/2026 9:58:54 AM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/8/2026 9:58:54 AM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/8/2026 9:58:54 AM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/8/2026 9:58:54 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.13 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:54 AM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 325 | 3.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/8/2026 9:58:54 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.48 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/8/2026 9:58:54 AM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:58:54 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:58:54 AM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/8/2026 9:58:54 AM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 2.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/8/2026 9:58:54 AM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/8/2026 9:58:54 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 633 | 2.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:54 AM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/8/2026 9:58:54 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 794 | 1.86 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/8/2026 9:58:54 AM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.74 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 9:58:54 AM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 843 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:58:54 AM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:58:54 AM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.46 | +0.41 | +820.00% | 0.00 | 5 | 1,924 | 1.04 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 82.50 | 0.00 | 0.25 | 0.13 | 0.49 | +0.44 | +880.00% | 0.00 | 5 | 1,187 | 0.96 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 26 | 2,169 | 0.74 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 87.50 | 0.05 | 0.10 | 0.08 | 0.18 | +0.06 | +50.00% | 0.00 | 3 | 1,918 | 0.63 | -0.01 | 0.00 | -0.03 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 9 | 875 | 0.58 | -0.02 | 0.01 | -0.04 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 92.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 9 | 3,145 | 0.54 | -0.04 | 0.01 | -0.06 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.29 | -49.16% | 0.00 | 4 | 1,627 | 0.57 | -0.07 | 0.01 | -0.08 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 97.50 | 0.40 | 0.95 | 0.68 | 0.55 | -0.52 | -48.60% | 0.01 | 10 | 135 | 0.59 | -0.11 | 0.02 | -0.11 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 100.00 | 0.60 | 1.10 | 0.85 | 0.76 | -0.87 | -53.38% | 0.01 | 11 | 314 | 0.57 | -0.17 | 0.02 | -0.14 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 105.00 | 1.85 | 2.30 | 2.08 | 2.07 | -1.21 | -36.89% | 0.02 | 1 | 68 | 0.53 | -0.32 | 0.04 | -0.18 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 110.00 | 3.90 | 4.30 | 4.10 | 4.40 | -1.65 | -27.28% | 0.04 | 1 | 26 | 0.54 | -0.52 | 0.04 | -0.20 | 9/8/2026 | 9/8/2026 9:58:54 AM EST |
| 115.00 | 6.90 | 9.20 | 8.05 | 10.75 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.55 | -0.70 | 0.03 | -0.18 | 9/4/2026 | 9/8/2026 9:58:54 AM EST |
| 120.00 | 10.70 | 13.20 | 11.95 | % | 0.10 | 0 | 0 | 0.81 | -0.81 | 0.02 | -0.15 | 9/8/2026 9:58:54 AM EST |