Options Chain for HF SINCLAIR CORP COM (DINO) - $128.23 as of 10/13/2026 8:11:31 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 | 61.60 | 65.70 | 63.65 | % | 0.98 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 70.00 | 56.60 | 60.70 | 58.65 | % | 0.84 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 75.00 | 52.40 | 55.10 | 53.75 | 39.33 | 0.00 | 0.00% | 0.72 | 0 | 17 | 1.30 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:59 PM EST |
| 80.00 | 46.80 | 50.80 | 48.80 | 37.80 | 0.00 | 0.00% | 0.61 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:59 PM EST |
| 85.00 | 41.80 | 45.90 | 43.85 | 24.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 9/22/2026 | 10/13/2026 3:59:59 PM EST |
| 90.00 | 37.50 | 40.00 | 38.75 | 30.23 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.89 | 0.97 | 0.00 | -0.02 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 95.00 | 33.00 | 34.90 | 33.95 | 29.28 | 0.00 | 0.00% | 0.36 | 0 | 80 | 0.77 | 0.94 | 0.00 | -0.04 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 100.00 | 28.40 | 30.40 | 29.40 | 29.74 | +5.34 | +21.89% | 0.29 | 2 | 9 | 0.73 | 0.91 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 105.00 | 24.00 | 26.10 | 25.05 | 24.30 | +4.60 | +23.35% | 0.24 | 10 | 148 | 0.58 | 0.87 | 0.01 | -0.07 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 110.00 | 20.30 | 21.50 | 20.90 | 20.66 | +4.80 | +30.27% | 0.19 | 60 | 116 | 0.58 | 0.82 | 0.01 | -0.09 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 115.00 | 16.00 | 17.80 | 16.90 | 16.85 | +4.70 | +38.69% | 0.15 | 11 | 62 | 0.55 | 0.75 | 0.01 | -0.10 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 120.00 | 13.60 | 14.50 | 14.05 | 13.65 | +3.70 | +37.19% | 0.12 | 20 | 408 | 0.58 | 0.68 | 0.02 | -0.12 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 125.00 | 10.80 | 11.20 | 11.00 | 11.20 | +3.70 | +49.34% | 0.09 | 100 | 567 | 0.57 | 0.59 | 0.02 | -0.12 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 130.00 | 8.40 | 8.90 | 8.65 | 8.58 | +3.03 | +54.60% | 0.07 | 1,228 | 633 | 0.57 | 0.51 | 0.02 | -0.13 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 135.00 | 6.50 | 6.90 | 6.70 | 6.70 | +2.75 | +69.62% | 0.05 | 94 | 41 | 0.57 | 0.43 | 0.02 | -0.12 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 140.00 | 4.90 | 5.30 | 5.10 | 5.12 | +2.07 | +67.87% | 0.04 | 31 | 35 | 0.57 | 0.35 | 0.02 | -0.12 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 145.00 | 3.70 | 4.10 | 3.90 | 3.80 | +1.80 | +90.00% | 0.03 | 11 | 108 | 0.57 | 0.28 | 0.01 | -0.11 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 150.00 | 2.40 | 3.00 | 2.70 | 2.81 | +1.26 | +81.29% | 0.02 | 8 | 33 | 0.56 | 0.22 | 0.01 | -0.09 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 155.00 | 1.95 | 2.25 | 2.10 | 2.05 | +1.05 | +105.00% | 0.01 | 21 | 1 | 0.57 | 0.17 | 0.01 | -0.08 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 160.00 | 1.25 | 1.80 | 1.53 | 1.09 | +0.34 | +45.34% | 0.01 | 1 | 36 | 0.57 | 0.13 | 0.01 | -0.07 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 165.00 | 1.05 | 1.25 | 1.15 | 1.00 | +0.35 | +53.85% | 0.01 | 2 | 97 | 0.58 | 0.10 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 170.00 | 0.55 | 1.00 | 0.78 | 0.50 | +0.10 | +25.00% | 0.00 | 1 | 4 | 0.57 | 0.07 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:59 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.10 | -0.37 | -78.73% | 0.00 | 1 | 67 | 0.66 | -0.02 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 90.00 | 0.10 | 0.60 | 0.35 | 0.31 | -0.14 | -31.12% | 0.00 | 2 | 169 | 0.61 | -0.03 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 95.00 | 0.25 | 0.95 | 0.60 | 0.59 | -0.18 | -23.38% | 0.01 | 2 | 202 | 0.60 | -0.06 | 0.00 | -0.04 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 100.00 | 0.65 | 1.15 | 0.90 | 0.87 | -0.48 | -35.56% | 0.01 | 47 | 310 | 0.58 | -0.09 | 0.01 | -0.05 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 105.00 | 1.20 | 2.30 | 1.75 | 1.72 | -0.58 | -25.22% | 0.02 | 5 | 105 | 0.60 | -0.13 | 0.01 | -0.07 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 110.00 | 2.35 | 2.70 | 2.53 | 2.48 | -1.12 | -31.12% | 0.02 | 65 | 67 | 0.58 | -0.18 | 0.01 | -0.09 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 115.00 | 3.50 | 3.90 | 3.70 | 3.50 | -1.75 | -33.34% | 0.03 | 15 | 57 | 0.57 | -0.25 | 0.01 | -0.10 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 120.00 | 5.10 | 5.60 | 5.35 | 5.35 | -2.05 | -27.71% | 0.04 | 35 | 51 | 0.56 | -0.32 | 0.02 | -0.12 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 125.00 | 7.10 | 7.80 | 7.45 | 7.40 | -2.90 | -28.16% | 0.06 | 11 | 96 | 0.56 | -0.41 | 0.02 | -0.12 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 130.00 | 9.70 | 10.30 | 10.00 | 10.20 | -6.50 | -38.93% | 0.08 | 63 | 3 | 0.56 | -0.49 | 0.02 | -0.13 | 10/13/2026 | 10/13/2026 3:59:59 PM EST |
| 135.00 | 12.40 | 13.40 | 12.90 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.55 | -0.57 | 0.02 | -0.12 | 10/8/2026 | 10/13/2026 3:59:59 PM EST |
| 140.00 | 15.40 | 16.90 | 16.15 | % | 0.12 | 0 | 0 | 0.54 | -0.65 | 0.02 | -0.12 | 10/13/2026 3:59:59 PM EST | |||
| 145.00 | 19.60 | 20.60 | 20.10 | % | 0.14 | 0 | 0 | 0.56 | -0.72 | 0.01 | -0.11 | 10/13/2026 3:59:59 PM EST | |||
| 150.00 | 22.30 | 26.40 | 24.35 | % | 0.16 | 0 | 0 | 0.56 | -0.78 | 0.01 | -0.09 | 10/13/2026 3:59:59 PM EST | |||
| 155.00 | 26.50 | 30.60 | 28.55 | % | 0.18 | 0 | 0 | 0.76 | -0.83 | 0.01 | -0.08 | 10/13/2026 3:59:59 PM EST | |||
| 160.00 | 30.90 | 35.00 | 32.95 | % | 0.21 | 0 | 0 | 0.79 | -0.87 | 0.01 | -0.07 | 10/13/2026 3:59:59 PM EST | |||
| 165.00 | 35.50 | 39.70 | 37.60 | % | 0.23 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.06 | 10/13/2026 3:59:59 PM EST | |||
| 170.00 | 40.20 | 44.20 | 42.20 | % | 0.25 | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.05 | 10/13/2026 3:59:59 PM EST |