Options Chain for HF SINCLAIR CORP COM (DINO) - $57.51 as of 4/10/2026 8:46:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.20 | 24.10 | 23.15 | % | 0.66 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 37.50 | 19.70 | 21.90 | 20.80 | % | 0.55 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 40.00 | 17.20 | 19.40 | 18.30 | % | 0.46 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 42.50 | 14.70 | 16.60 | 15.65 | % | 0.37 | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 12.20 | 14.20 | 13.20 | % | 0.29 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 47.50 | 9.70 | 11.70 | 10.70 | 14.80 | 0.00 | 0.00% | 0.23 | 0 | 18 | 2.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:02 AM EST |
| 50.00 | 7.20 | 9.20 | 8.20 | 11.90 | 0.00 | 0.00% | 0.16 | 0 | 288 | 1.65 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:02 AM EST |
| 52.50 | 4.90 | 6.70 | 5.80 | 9.51 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.06 | 0.98 | 0.04 | -0.01 | 4/7/2026 | 4/13/2026 10:59:02 AM EST |
| 55.00 | 2.95 | 4.30 | 3.63 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 1,212 | 0.85 | 0.85 | 0.08 | -0.07 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 57.50 | 1.75 | 2.30 | 2.03 | 1.70 | +0.45 | +36.00% | 0.04 | 130 | 663 | 0.52 | 0.60 | 0.13 | -0.12 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 60.00 | 0.50 | 0.90 | 0.70 | 0.75 | +0.25 | +50.00% | 0.01 | 101 | 2,982 | 0.51 | 0.29 | 0.11 | -0.12 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 62.50 | 0.15 | 0.50 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 1,771 | 0.52 | 0.11 | 0.06 | -0.07 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 3,217 | 0.67 | 0.03 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 10 | 172 | 0.89 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,357 | 1.28 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:02 AM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:02 AM EST |
| 80.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:02 AM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 116 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 24 | 2.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 141 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 47.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 29 | 1.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 50.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 156 | 0.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.66 | -0.02 | 0.04 | -0.01 | 4/6/2026 | 4/13/2026 10:59:02 AM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.51 | -0.15 | 0.08 | -0.07 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 57.50 | 0.65 | 1.05 | 0.85 | 1.05 | -0.57 | -35.19% | 0.01 | 127 | 43 | 0.49 | -0.40 | 0.13 | -0.12 | 4/13/2026 | 4/13/2026 10:59:02 AM EST |
| 60.00 | 1.80 | 2.50 | 2.15 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 93 | 0.57 | -0.71 | 0.11 | -0.12 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 62.50 | 3.70 | 5.10 | 4.40 | 3.88 | 0.00 | 0.00% | 0.07 | 0 | 342 | 1.02 | -0.89 | 0.06 | -0.07 | 4/6/2026 | 4/13/2026 10:59:02 AM EST |
| 65.00 | 6.00 | 7.70 | 6.85 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.39 | -0.97 | 0.02 | -0.03 | 3/31/2026 | 4/13/2026 10:59:02 AM EST |
| 67.50 | 8.50 | 10.40 | 9.45 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.58 | -0.99 | 0.00 | -0.01 | 3/27/2026 | 4/13/2026 10:59:02 AM EST |
| 70.00 | 10.80 | 12.90 | 11.85 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 72.50 | 13.30 | 15.40 | 14.35 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 75.00 | 15.70 | 17.90 | 16.80 | % | 0.22 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 80.00 | 19.50 | 23.30 | 21.40 | % | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 85.00 | 24.60 | 28.30 | 26.45 | % | 0.31 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST |