Options Chain for HF SINCLAIR CORP COM (DINO) - $109.66 as of 9/11/2026 7:25:16 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 | 41.20 | 45.30 | 43.25 | % | 0.67 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 70.00 | 36.70 | 40.30 | 38.50 | % | 0.55 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/11/2026 3:59:54 PM EST | |||
| 75.00 | 32.00 | 35.40 | 33.70 | % | 0.45 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.02 | 9/11/2026 3:59:54 PM EST | |||
| 80.00 | 27.90 | 30.50 | 29.20 | % | 0.36 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.03 | 9/11/2026 3:59:54 PM EST | |||
| 85.00 | 23.40 | 25.80 | 24.60 | 24.96 | 0.00 | 0.00% | 0.29 | 0 | 204 | 0.82 | 0.95 | 0.01 | -0.04 | 9/8/2026 | 9/11/2026 3:59:54 PM EST |
| 87.50 | 21.20 | 22.80 | 22.00 | 17.40 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.79 | 0.93 | 0.01 | -0.05 | 9/1/2026 | 9/11/2026 3:59:54 PM EST |
| 90.00 | 18.80 | 21.00 | 19.90 | 20.00 | 0.00 | 0.00% | 0.22 | 0 | 117 | 0.74 | 0.90 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 92.50 | 16.80 | 18.90 | 17.85 | 16.70 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.56 | 0.87 | 0.01 | -0.07 | 9/9/2026 | 9/11/2026 3:59:54 PM EST |
| 95.00 | 14.80 | 16.90 | 15.85 | 17.36 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.57 | 0.83 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 97.50 | 12.90 | 15.00 | 13.95 | 15.87 | +1.22 | +8.33% | 0.14 | 10 | 35 | 0.56 | 0.78 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 100.00 | 11.10 | 12.80 | 11.95 | 12.47 | -0.73 | -5.53% | 0.12 | 21 | 611 | 0.52 | 0.73 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 105.00 | 8.20 | 9.10 | 8.65 | 8.80 | -0.89 | -9.19% | 0.08 | 8 | 155 | 0.50 | 0.62 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 110.00 | 5.70 | 6.40 | 6.05 | 6.20 | -0.80 | -11.43% | 0.06 | 45 | 689 | 0.50 | 0.50 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 115.00 | 3.90 | 4.40 | 4.15 | 4.30 | -0.20 | -4.45% | 0.04 | 70 | 243 | 0.49 | 0.39 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 120.00 | 2.70 | 3.00 | 2.85 | 3.00 | -0.50 | -14.29% | 0.02 | 25 | 145 | 0.50 | 0.28 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 125.00 | 1.75 | 2.05 | 1.90 | 2.35 | +0.20 | +9.31% | 0.02 | 64 | 64 | 0.51 | 0.20 | 0.02 | -0.07 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 130.00 | 1.10 | 1.45 | 1.28 | 1.60 | +0.15 | +10.35% | 0.01 | 20 | 52 | 0.52 | 0.14 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 135.00 | 0.65 | 1.50 | 1.08 | 1.15 | -0.02 | -1.71% | 0.01 | 1 | 37 | 0.56 | 0.10 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 140.00 | 0.40 | 1.00 | 0.70 | 0.71 | +0.01 | +1.43% | 0.01 | 1 | 67 | 0.56 | 0.07 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 145.00 | 0.25 | 0.80 | 0.53 | 0.60 | % | 0.00 | 30 | 0 | 0.57 | 0.05 | 0.01 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 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 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.10 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/11/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.69 | -0.01 | 0.00 | -0.02 | 9/1/2026 | 9/11/2026 3:59:54 PM EST |
| 80.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 13 | 318 | 0.56 | -0.02 | 0.00 | -0.03 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 85.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.15 | -33.34% | 0.00 | 10 | 277 | 0.48 | -0.05 | 0.01 | -0.04 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 87.50 | 0.50 | 0.75 | 0.63 | 0.58 | -0.05 | -7.94% | 0.01 | 8 | 297 | 0.52 | -0.07 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 90.00 | 0.75 | 1.30 | 1.03 | 0.85 | -0.10 | -10.53% | 0.01 | 28 | 260 | 0.51 | -0.10 | 0.01 | -0.06 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 92.50 | 0.95 | 1.35 | 1.15 | 1.14 | -0.02 | -1.73% | 0.01 | 258 | 82 | 0.50 | -0.13 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 95.00 | 1.55 | 1.85 | 1.70 | 1.41 | -0.37 | -20.79% | 0.02 | 9 | 129 | 0.50 | -0.17 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 97.50 | 2.10 | 2.45 | 2.28 | 2.22 | +0.09 | +4.23% | 0.02 | 28 | 135 | 0.50 | -0.22 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 100.00 | 2.65 | 3.20 | 2.93 | 2.47 | -0.64 | -20.58% | 0.03 | 28 | 229 | 0.50 | -0.27 | 0.02 | -0.10 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 105.00 | 4.40 | 5.20 | 4.80 | 4.70 | +0.15 | +3.30% | 0.05 | 18 | 669 | 0.49 | -0.38 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 110.00 | 6.80 | 7.90 | 7.35 | 7.21 | -0.49 | -6.37% | 0.07 | 31 | 410 | 0.49 | -0.50 | 0.02 | -0.11 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 115.00 | 10.20 | 11.00 | 10.60 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.51 | -0.61 | 0.02 | -0.10 | 9/10/2026 | 9/11/2026 3:59:54 PM EST |
| 120.00 | 12.70 | 14.70 | 13.70 | 12.10 | -1.20 | -9.03% | 0.11 | 1 | 11 | 0.46 | -0.72 | 0.02 | -0.09 | 9/11/2026 | 9/11/2026 3:59:54 PM EST |
| 125.00 | 16.70 | 19.20 | 17.95 | % | 0.14 | 0 | 0 | 0.57 | -0.80 | 0.02 | -0.07 | 9/11/2026 3:59:54 PM EST | |||
| 130.00 | 21.10 | 23.70 | 22.40 | % | 0.17 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.06 | 9/11/2026 3:59:54 PM EST | |||
| 135.00 | 25.90 | 27.80 | 26.85 | % | 0.20 | 0 | 0 | 0.63 | -0.90 | 0.01 | -0.05 | 9/11/2026 3:59:54 PM EST | |||
| 140.00 | 30.30 | 32.90 | 31.60 | % | 0.23 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.04 | 9/11/2026 3:59:54 PM EST | |||
| 145.00 | 35.10 | 37.50 | 36.30 | % | 0.25 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.03 | 9/11/2026 3:59:54 PM EST |