Options Chain for HF SINCLAIR CORP COM (DINO) - $106.41 as of 9/4/2026 7:33:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 77.10 | 79.80 | 78.45 | % | 2.85 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 30.00 | 74.60 | 77.30 | 75.95 | 55.10 | 0.00 | 0.00% | 2.53 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 32.50 | 71.90 | 74.70 | 73.30 | % | 2.26 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 35.00 | 69.60 | 72.00 | 70.80 | 49.50 | 0.00 | 0.00% | 2.02 | 0 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 37.50 | 66.90 | 70.00 | 68.45 | % | 1.83 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 40.00 | 64.50 | 67.50 | 66.00 | 45.70 | 0.00 | 0.00% | 1.65 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 42.50 | 62.10 | 64.80 | 63.45 | % | 1.49 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 45.00 | 59.60 | 61.00 | 60.30 | 49.19 | 0.00 | 0.00% | 1.34 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:49 PM EST |
| 47.50 | 57.10 | 59.50 | 58.30 | 38.20 | 0.00 | 0.00% | 1.23 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 50.00 | 54.60 | 57.00 | 55.80 | 35.80 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 52.50 | 52.00 | 54.60 | 53.30 | 33.90 | 0.00 | 0.00% | 1.02 | 0 | 40 | 2.60 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 49.60 | 51.90 | 50.75 | 38.01 | 0.00 | 0.00% | 0.92 | 0 | 45 | 2.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:49 PM EST |
| 57.50 | 47.10 | 49.50 | 48.30 | 27.20 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:49 PM EST |
| 60.00 | 44.60 | 47.00 | 45.80 | 46.86 | 0.00 | 0.00% | 0.76 | 0 | 5 | 2.17 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 62.50 | 42.10 | 44.60 | 43.35 | 31.85 | 0.00 | 0.00% | 0.69 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:49 PM EST |
| 65.00 | 39.60 | 42.30 | 40.95 | 31.20 | 0.00 | 0.00% | 0.63 | 0 | 66 | 2.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:49 PM EST |
| 67.50 | 37.10 | 39.90 | 38.50 | 26.97 | 0.00 | 0.00% | 0.57 | 0 | 141 | 1.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:49 PM EST |
| 70.00 | 34.70 | 37.30 | 36.00 | 36.00 | +2.50 | +7.47% | 0.51 | 50 | 259 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 72.50 | 32.10 | 34.90 | 33.50 | 23.05 | 0.00 | 0.00% | 0.46 | 0 | 100 | 1.68 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:49 PM EST |
| 75.00 | 29.80 | 32.40 | 31.10 | 31.05 | +3.20 | +11.49% | 0.41 | 1 | 937 | 1.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 77.50 | 27.60 | 29.90 | 28.75 | 18.00 | 0.00 | 0.00% | 0.37 | 0 | 541 | 1.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:49 PM EST |
| 80.00 | 25.10 | 26.20 | 25.65 | 26.05 | -0.97 | -3.59% | 0.32 | 2 | 2,260 | 0.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 82.50 | 22.20 | 23.70 | 22.95 | 24.43 | 0.00 | 0.00% | 0.28 | 0 | 531 | 0.88 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 19.90 | 22.40 | 21.15 | 20.33 | -1.62 | -7.38% | 0.25 | 1 | 1,180 | 1.12 | 0.99 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 87.50 | 17.20 | 19.60 | 18.40 | 18.30 | 0.00 | 0.00% | 0.21 | 0 | 622 | 0.95 | 0.98 | 0.01 | -0.04 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 90.00 | 15.30 | 16.30 | 15.80 | 16.90 | +0.05 | +0.30% | 0.18 | 18 | 21,362 | 0.65 | 0.96 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 92.50 | 12.80 | 13.90 | 13.35 | 14.39 | -0.46 | -3.10% | 0.14 | 2 | 1,088 | 0.56 | 0.92 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 95.00 | 10.90 | 11.40 | 11.15 | 11.70 | -0.78 | -6.25% | 0.12 | 69 | 1,101 | 0.51 | 0.88 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 97.50 | 8.80 | 9.40 | 9.10 | 9.00 | -1.20 | -11.77% | 0.09 | 47 | 1,765 | 0.48 | 0.81 | 0.03 | -0.11 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 100.00 | 6.90 | 7.60 | 7.25 | 7.25 | -0.71 | -8.92% | 0.07 | 60 | 4,459 | 0.50 | 0.74 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 105.00 | 3.90 | 4.60 | 4.25 | 4.10 | -0.87 | -17.51% | 0.04 | 84 | 3,558 | 0.48 | 0.54 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 110.00 | 2.00 | 2.45 | 2.23 | 2.20 | -0.60 | -21.43% | 0.02 | 142 | 5,296 | 0.48 | 0.34 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 115.00 | 0.95 | 1.25 | 1.10 | 1.10 | -0.35 | -24.14% | 0.01 | 21 | 127 | 0.50 | 0.20 | 0.03 | -0.11 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 120.00 | 0.35 | 0.70 | 0.53 | 0.58 | -0.12 | -17.15% | 0.00 | 46 | 351 | 0.51 | 0.11 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.15 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/4/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/4/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.29 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/4/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.88 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 50 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.91 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:49 PM EST |
| 52.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 2.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 1.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:49 PM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 631 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 67.50 | 0.00 | 1.20 | 0.60 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.19 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 72.50 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.50 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.04 | +200.00% | 0.00 | 2 | 845 | 0.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.08 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,924 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,187 | 0.64 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 5 | 2,170 | 0.61 | -0.01 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 87.50 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 45 | 1,904 | 0.51 | -0.02 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 90.00 | 0.15 | 0.35 | 0.25 | 0.17 | -0.08 | -32.00% | 0.00 | 162 | 798 | 0.48 | -0.04 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 92.50 | 0.25 | 0.45 | 0.35 | 0.35 | -0.02 | -5.41% | 0.00 | 12 | 3,145 | 0.48 | -0.08 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 95.00 | 0.45 | 0.75 | 0.60 | 0.59 | -0.01 | -1.67% | 0.01 | 10 | 1,628 | 0.47 | -0.12 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 97.50 | 0.90 | 1.15 | 1.03 | 1.07 | +0.09 | +9.19% | 0.01 | 53 | 119 | 0.47 | -0.19 | 0.03 | -0.11 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 100.00 | 1.35 | 1.80 | 1.58 | 1.63 | +0.05 | +3.17% | 0.02 | 75 | 293 | 0.46 | -0.26 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 105.00 | 3.40 | 3.80 | 3.60 | 3.28 | -0.07 | -2.09% | 0.03 | 20 | 53 | 0.47 | -0.46 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 110.00 | 6.00 | 7.00 | 6.50 | 6.05 | -0.25 | -3.97% | 0.06 | 21 | 5 | 0.45 | -0.66 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 115.00 | 9.40 | 11.10 | 10.25 | 10.75 | -0.69 | -6.04% | 0.09 | 11 | 6 | 0.60 | -0.80 | 0.03 | -0.11 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 120.00 | 13.40 | 15.70 | 14.55 | % | 0.12 | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.07 | 9/4/2026 3:59:49 PM EST |