Options Chain for HF SINCLAIR CORP COM (DINO) - $50.88 as of 2/20/2026 7:46:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.00 | 28.90 | 28.45 | % | 1.26 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 25.00 | 25.50 | 26.40 | 25.95 | % | 1.04 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 27.50 | 23.00 | 23.90 | 23.45 | % | 0.85 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 30.00 | 20.50 | 21.40 | 20.95 | 21.27 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 3:59:59 PM EST |
| 32.50 | 18.00 | 18.90 | 18.45 | % | 0.57 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 35.00 | 15.50 | 16.30 | 15.90 | 20.05 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 3:59:59 PM EST |
| 37.50 | 13.20 | 13.80 | 13.50 | 18.62 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 10.70 | 11.30 | 11.00 | 10.60 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.76 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 42.50 | 8.40 | 8.90 | 8.65 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.67 | 0.97 | 0.03 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 5.90 | 6.60 | 6.25 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.45 | 0.88 | 0.04 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 47.50 | 3.80 | 4.50 | 4.15 | 4.61 | +0.95 | +25.96% | 0.09 | 14 | 65 | 0.42 | 0.74 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 2.35 | 2.80 | 2.58 | 2.96 | +0.56 | +23.34% | 0.05 | 75 | 567 | 0.41 | 0.57 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 52.50 | 1.30 | 1.60 | 1.45 | 1.42 | +0.02 | +1.43% | 0.03 | 141 | 6,049 | 0.40 | 0.39 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 0.65 | 0.95 | 0.80 | 0.65 | -0.09 | -12.17% | 0.01 | 144 | 1,475 | 0.41 | 0.24 | 0.06 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 57.50 | 0.25 | 0.55 | 0.40 | 0.40 | +0.05 | +14.29% | 0.01 | 6 | 224 | 0.40 | 0.14 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 4 | 1,106 | 0.42 | 0.08 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,498 | 0.47 | 0.04 | 0.02 | -0.01 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 928 | 0.77 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.92 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/20/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 301 | 1.49 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 857 | 1.20 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/20/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 20 | 476 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.23 | -0.07 | -23.34% | 0.01 | 43 | 49 | 0.46 | -0.03 | 0.03 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 45.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.24 | -35.83% | 0.01 | 39 | 285 | 0.41 | -0.12 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 47.50 | 0.80 | 1.45 | 1.13 | 0.92 | -0.30 | -24.59% | 0.02 | 2,207 | 128 | 0.38 | -0.26 | 0.06 | -0.02 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 50.00 | 1.65 | 2.00 | 1.83 | 1.70 | -0.52 | -23.43% | 0.04 | 82 | 188 | 0.38 | -0.43 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 52.50 | 2.95 | 3.50 | 3.23 | 3.00 | -1.10 | -26.83% | 0.06 | 13 | 320 | 0.37 | -0.61 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 4.70 | 5.30 | 5.00 | 5.04 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.37 | -0.76 | 0.06 | -0.03 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 57.50 | 6.80 | 7.40 | 7.10 | 7.27 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.36 | -0.86 | 0.04 | -0.02 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 9.20 | 9.80 | 9.50 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.53 | -0.92 | 0.03 | -0.02 | 2/9/2026 | 2/20/2026 3:59:59 PM EST |
| 62.50 | 11.70 | 12.20 | 11.95 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.63 | -0.96 | 0.02 | -0.01 | 11/6/2025 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 14.20 | 14.80 | 14.50 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 67.50 | 16.70 | 17.30 | 17.00 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 70.00 | 19.20 | 19.80 | 19.50 | % | 0.28 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 75.00 | 24.20 | 25.00 | 24.60 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 80.00 | 29.20 | 30.00 | 29.60 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |