Options Chain for HF SINCLAIR CORP COM (DINO) - $122.32 as of 10/23/2026 3:15:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 54.90 | 58.90 | 56.90 | % | 0.88 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:56 PM EST | |||
| 70.00 | 49.70 | 53.90 | 51.80 | % | 0.74 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/23/2026 2:58:56 PM EST | |||
| 75.00 | 44.70 | 48.90 | 46.80 | 39.33 | 0.00 | 0.00% | 0.62 | 0 | 17 | 1.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 2:58:56 PM EST |
| 80.00 | 39.80 | 44.00 | 41.90 | 37.80 | 0.00 | 0.00% | 0.52 | 0 | 11 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 2:58:56 PM EST |
| 85.00 | 35.80 | 38.20 | 37.00 | 24.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 2:58:56 PM EST |
| 90.00 | 30.90 | 33.50 | 32.20 | 37.40 | 0.00 | 0.00% | 0.36 | 0 | 6 | 1.02 | 0.98 | 0.00 | -0.01 | 10/21/2026 | 10/23/2026 2:58:56 PM EST |
| 95.00 | 26.20 | 28.20 | 27.20 | 31.09 | 0.00 | 0.00% | 0.29 | 0 | 79 | 0.84 | 0.95 | 0.01 | -0.03 | 10/15/2026 | 10/23/2026 2:58:56 PM EST |
| 100.00 | 21.60 | 23.80 | 22.70 | 23.54 | -3.86 | -14.09% | 0.23 | 40 | 29 | 0.62 | 0.90 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 105.00 | 17.50 | 19.90 | 18.70 | 19.20 | +1.39 | +7.81% | 0.18 | 40 | 143 | 0.65 | 0.84 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 110.00 | 14.10 | 15.10 | 14.60 | 14.63 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.60 | 0.75 | 0.02 | -0.10 | 10/22/2026 | 10/23/2026 2:58:56 PM EST |
| 115.00 | 10.80 | 11.80 | 11.30 | 11.70 | +1.20 | +11.43% | 0.10 | 4 | 58 | 0.59 | 0.66 | 0.02 | -0.12 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 120.00 | 7.90 | 8.90 | 8.40 | 8.50 | +0.65 | +8.28% | 0.07 | 34 | 432 | 0.57 | 0.56 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 125.00 | 5.80 | 6.50 | 6.15 | 6.00 | -0.20 | -3.23% | 0.05 | 6 | 598 | 0.57 | 0.45 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 130.00 | 4.10 | 4.90 | 4.50 | 4.24 | -0.46 | -9.79% | 0.03 | 136 | 2,181 | 0.58 | 0.36 | 0.02 | -0.12 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 135.00 | 2.75 | 3.30 | 3.03 | 3.10 | -0.40 | -11.43% | 0.02 | 7 | 214 | 0.57 | 0.27 | 0.02 | -0.11 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 140.00 | 1.85 | 2.35 | 2.10 | 2.25 | -0.05 | -2.18% | 0.02 | 388 | 170 | 0.58 | 0.20 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 145.00 | 1.15 | 1.90 | 1.53 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 864 | 0.58 | 0.15 | 0.01 | -0.08 | 10/21/2026 | 10/23/2026 2:58:56 PM EST |
| 150.00 | 0.65 | 1.50 | 1.08 | 1.10 | +0.02 | +1.86% | 0.01 | 1 | 287 | 0.61 | 0.10 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 155.00 | 0.45 | 1.40 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.63 | 0.07 | 0.01 | -0.05 | 10/22/2026 | 10/23/2026 2:58:56 PM EST |
| 160.00 | 0.10 | 0.85 | 0.48 | 0.44 | -0.99 | -69.24% | 0.00 | 1 | 37 | 0.62 | 0.05 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 165.00 | 0.10 | 1.85 | 0.98 | 0.30 | -0.19 | -38.78% | 0.01 | 2 | 99 | 0.71 | 0.03 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.02 | 0.00 | -0.02 | 10/21/2026 | 10/23/2026 2:58:56 PM EST |
| 175.00 | 0.00 | 1.80 | 0.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.01 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/23/2026 2:58:56 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 2:58:56 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 2:58:56 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 2:58:56 PM EST |
| 85.00 | 0.10 | 0.90 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 2:58:56 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 1.00 | +0.76 | +316.67% | 0.00 | 2 | 164 | 0.60 | -0.02 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 95.00 | 0.25 | 0.60 | 0.43 | 0.52 | -0.05 | -8.78% | 0.00 | 11 | 207 | 0.59 | -0.05 | 0.01 | -0.03 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 100.00 | 0.80 | 1.10 | 0.95 | 0.98 | -0.09 | -8.42% | 0.01 | 4 | 333 | 0.57 | -0.10 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 105.00 | 1.60 | 2.00 | 1.80 | 1.95 | +0.05 | +2.64% | 0.02 | 30 | 667 | 0.57 | -0.16 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 110.00 | 2.65 | 3.20 | 2.93 | 3.00 | 0.00 | 0.00% | 0.03 | 22 | 269 | 0.57 | -0.25 | 0.02 | -0.10 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 115.00 | 4.50 | 5.10 | 4.80 | 4.30 | -0.70 | -14.00% | 0.04 | 13 | 105 | 0.57 | -0.34 | 0.02 | -0.12 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 120.00 | 6.60 | 7.40 | 7.00 | 6.60 | -0.30 | -4.35% | 0.06 | 5 | 132 | 0.57 | -0.44 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 125.00 | 9.10 | 10.30 | 9.70 | 9.00 | +1.43 | +18.89% | 0.08 | 16 | 191 | 0.56 | -0.55 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 2:58:56 PM EST |
| 130.00 | 12.50 | 13.50 | 13.00 | 13.56 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.57 | -0.64 | 0.02 | -0.12 | 10/22/2026 | 10/23/2026 2:58:56 PM EST |
| 135.00 | 16.20 | 17.20 | 16.70 | 14.75 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.58 | -0.73 | 0.02 | -0.11 | 10/15/2026 | 10/23/2026 2:58:56 PM EST |
| 140.00 | 20.00 | 21.70 | 20.85 | % | 0.15 | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.10 | 10/23/2026 2:58:56 PM EST | |||
| 145.00 | 24.00 | 26.60 | 25.30 | % | 0.17 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.08 | 10/23/2026 2:58:56 PM EST | |||
| 150.00 | 28.20 | 30.50 | 29.35 | 26.10 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.71 | -0.90 | 0.01 | -0.06 | 10/16/2026 | 10/23/2026 2:58:56 PM EST |
| 155.00 | 33.10 | 35.50 | 34.30 | % | 0.22 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.05 | 10/23/2026 2:58:56 PM EST | |||
| 160.00 | 37.80 | 40.30 | 39.05 | % | 0.24 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.03 | 10/23/2026 2:58:56 PM EST | |||
| 165.00 | 42.30 | 45.10 | 43.70 | % | 0.26 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.02 | 10/23/2026 2:58:56 PM EST | |||
| 170.00 | 47.10 | 50.00 | 48.55 | % | 0.29 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 10/23/2026 2:58:56 PM EST | |||
| 175.00 | 51.60 | 55.60 | 53.60 | % | 0.31 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 10/23/2026 2:58:56 PM EST |