Options Chain for HF SINCLAIR CORP COM (DINO) - $68.26 as of 5/29/2026 2:17:18 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 | 45.00 | 48.40 | 46.70 | % | 2.08 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 25.00 | 42.70 | 45.90 | 44.30 | % | 1.77 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 27.50 | 40.00 | 43.40 | 41.70 | % | 1.52 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 30.00 | 37.50 | 40.90 | 39.20 | % | 1.31 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 32.50 | 35.00 | 38.40 | 36.70 | % | 1.13 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 35.00 | 32.50 | 36.00 | 34.25 | % | 0.98 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 37.50 | 30.00 | 33.50 | 31.75 | % | 0.85 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 40.00 | 27.50 | 31.00 | 29.25 | 29.31 | 0.00 | 0.00% | 0.73 | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:57 PM EST |
| 42.50 | 25.20 | 28.50 | 26.85 | 28.50 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:57 PM EST |
| 45.00 | 22.50 | 26.00 | 24.25 | 26.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:57 PM EST |
| 47.50 | 20.10 | 23.50 | 21.80 | 23.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:57 PM EST |
| 50.00 | 17.70 | 21.00 | 19.35 | 21.90 | 0.00 | 0.00% | 0.39 | 0 | 341 | 1.47 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:57 PM EST |
| 52.50 | 15.40 | 18.10 | 16.75 | 18.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 1:58:57 PM EST |
| 55.00 | 12.80 | 15.10 | 13.95 | 15.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.85 | 0.98 | 0.01 | -0.01 | 5/7/2026 | 5/29/2026 1:58:57 PM EST |
| 57.50 | 11.10 | 12.60 | 11.85 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 59 | 0.73 | 0.96 | 0.01 | -0.02 | 5/15/2026 | 5/29/2026 1:58:57 PM EST |
| 60.00 | 8.50 | 10.20 | 9.35 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 1,250 | 0.63 | 0.91 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 62.50 | 6.60 | 7.90 | 7.25 | 6.70 | -0.01 | -0.15% | 0.12 | 50 | 502 | 0.55 | 0.85 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 65.00 | 5.20 | 5.70 | 5.45 | 5.00 | +0.18 | +3.74% | 0.08 | 4 | 693 | 0.44 | 0.75 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 67.50 | 3.60 | 3.90 | 3.75 | 3.90 | +0.50 | +14.71% | 0.06 | 23 | 249 | 0.44 | 0.63 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 70.00 | 2.40 | 2.50 | 2.45 | 2.45 | +0.20 | +8.89% | 0.04 | 162 | 1,004 | 0.43 | 0.49 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 72.50 | 1.35 | 1.65 | 1.50 | 1.55 | +0.20 | +14.82% | 0.02 | 30 | 3,086 | 0.43 | 0.35 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 75.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.05 | -5.56% | 0.01 | 18 | 2,006 | 0.43 | 0.24 | 0.04 | -0.05 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 77.50 | 0.45 | 0.55 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.43 | 0.15 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.44 | 0.10 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 82.50 | 0.10 | 0.30 | 0.20 | 0.22 | -0.01 | -4.35% | 0.00 | 6 | 1,637 | 0.46 | 0.06 | 0.02 | -0.02 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.47 | 0.03 | 0.01 | -0.01 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.67 | 0.01 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:57 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 27.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 1,850 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 42 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 32.50 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 335 | 2.24 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:57 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 124 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 37.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 287 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:58:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:57 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,413 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:57 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.97 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:57 PM EST |
| 52.50 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.03 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 55.00 | 0.10 | 0.90 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.72 | -0.02 | 0.01 | -0.01 | 5/26/2026 | 5/29/2026 1:58:57 PM EST |
| 57.50 | 0.10 | 0.35 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.52 | -0.04 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 60.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.18 | -33.97% | 0.01 | 105 | 863 | 0.47 | -0.09 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 62.50 | 0.50 | 0.65 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.46 | -0.15 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 1:58:57 PM EST |
| 65.00 | 1.05 | 1.20 | 1.13 | 1.50 | -0.10 | -6.25% | 0.02 | 1 | 3,195 | 0.45 | -0.25 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 67.50 | 1.95 | 2.10 | 2.03 | 2.00 | -0.60 | -23.08% | 0.03 | 40 | 1,074 | 0.44 | -0.37 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 70.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.60 | -15.79% | 0.04 | 68 | 222 | 0.43 | -0.51 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 1:58:57 PM EST |
| 72.50 | 4.40 | 4.90 | 4.65 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 124 | 0.43 | -0.65 | 0.05 | -0.07 | 5/21/2026 | 5/29/2026 1:58:57 PM EST |
| 75.00 | 6.30 | 6.70 | 6.50 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 91 | 0.42 | -0.76 | 0.04 | -0.05 | 5/21/2026 | 5/29/2026 1:58:57 PM EST |
| 77.50 | 8.20 | 9.90 | 9.05 | % | 0.12 | 0 | 0 | 0.49 | -0.85 | 0.03 | -0.04 | 5/29/2026 1:58:57 PM EST | |||
| 80.00 | 10.60 | 12.20 | 11.40 | % | 0.14 | 0 | 0 | 0.76 | -0.90 | 0.02 | -0.03 | 5/29/2026 1:58:57 PM EST | |||
| 82.50 | 12.60 | 14.60 | 13.60 | % | 0.16 | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.02 | 5/29/2026 1:58:57 PM EST | |||
| 85.00 | 15.00 | 17.60 | 16.30 | % | 0.19 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:58:57 PM EST | |||
| 90.00 | 19.20 | 22.60 | 20.90 | % | 0.23 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:57 PM EST |