Options Chain for HF SINCLAIR CORP COM (DINO) - $109.22 as of 9/9/2026 7:35:41 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 | 79.20 | 81.50 | 80.35 | % | 2.92 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 30.00 | 76.60 | 79.20 | 77.90 | 55.10 | 0.00 | 0.00% | 2.60 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:57 PM EST |
| 32.50 | 74.20 | 76.50 | 75.35 | % | 2.32 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 35.00 | 71.70 | 74.10 | 72.90 | 49.50 | 0.00 | 0.00% | 2.08 | 0 | 4 | 4.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:57 PM EST |
| 37.50 | 69.30 | 71.70 | 70.50 | % | 1.88 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 40.00 | 66.80 | 68.90 | 67.85 | 45.70 | 0.00 | 0.00% | 1.70 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:57 PM EST |
| 42.50 | 63.90 | 66.40 | 65.15 | % | 1.53 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 45.00 | 61.40 | 64.00 | 62.70 | 49.19 | 0.00 | 0.00% | 1.39 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:57 PM EST |
| 47.50 | 58.90 | 62.00 | 60.45 | 38.20 | 0.00 | 0.00% | 1.27 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:57 PM EST |
| 50.00 | 56.40 | 59.90 | 58.15 | 35.80 | 0.00 | 0.00% | 1.16 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:57 PM EST |
| 52.50 | 53.90 | 56.50 | 55.20 | 33.90 | 0.00 | 0.00% | 1.05 | 0 | 40 | 2.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:57 PM EST |
| 55.00 | 51.40 | 54.00 | 52.70 | 38.01 | 0.00 | 0.00% | 0.96 | 0 | 45 | 2.72 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:57 PM EST |
| 57.50 | 48.90 | 51.40 | 50.15 | 27.20 | 0.00 | 0.00% | 0.87 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:57 PM EST |
| 60.00 | 46.60 | 48.90 | 47.75 | 46.86 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 62.50 | 43.90 | 46.80 | 45.35 | 31.85 | 0.00 | 0.00% | 0.73 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:57 PM EST |
| 65.00 | 41.40 | 44.30 | 42.85 | 44.02 | 0.00 | 0.00% | 0.66 | 0 | 65 | 2.30 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 67.50 | 38.90 | 41.80 | 40.35 | 26.97 | 0.00 | 0.00% | 0.60 | 0 | 141 | 2.16 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/9/2026 3:59:57 PM EST |
| 70.00 | 36.90 | 39.70 | 38.30 | 36.00 | 0.00 | 0.00% | 0.55 | 0 | 234 | 2.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 72.50 | 34.20 | 36.60 | 35.40 | 23.05 | 0.00 | 0.00% | 0.49 | 0 | 100 | 1.80 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:57 PM EST |
| 75.00 | 31.50 | 34.00 | 32.75 | 34.05 | 0.00 | 0.00% | 0.44 | 0 | 937 | 1.62 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 77.50 | 29.00 | 31.90 | 30.45 | 18.00 | 0.00 | 0.00% | 0.39 | 0 | 541 | 1.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:57 PM EST |
| 80.00 | 27.50 | 29.30 | 28.40 | 27.94 | -1.06 | -3.66% | 0.35 | 4 | 2,256 | 1.55 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 82.50 | 24.70 | 26.20 | 25.45 | 25.81 | 0.00 | 0.00% | 0.31 | 0 | 523 | 1.18 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 85.00 | 21.50 | 24.40 | 22.95 | 20.33 | 0.00 | 0.00% | 0.27 | 0 | 1,179 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 87.50 | 19.50 | 21.50 | 20.50 | 18.30 | 0.00 | 0.00% | 0.23 | 0 | 622 | 1.06 | 0.99 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 3:59:57 PM EST |
| 90.00 | 17.80 | 19.00 | 18.40 | 18.28 | -0.22 | -1.19% | 0.20 | 3 | 21,352 | 1.01 | 0.99 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 92.50 | 14.70 | 16.50 | 15.60 | 14.95 | -1.75 | -10.48% | 0.17 | 1 | 1,076 | 0.84 | 0.97 | 0.01 | -0.03 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 95.00 | 13.20 | 13.70 | 13.45 | 13.80 | -1.01 | -6.82% | 0.14 | 3 | 1,079 | 0.64 | 0.94 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 97.50 | 11.00 | 11.40 | 11.20 | 11.35 | 0.00 | 0.00% | 0.11 | 0 | 1,750 | 0.60 | 0.90 | 0.02 | -0.09 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 100.00 | 8.80 | 9.30 | 9.05 | 9.12 | -0.50 | -5.20% | 0.09 | 35 | 4,356 | 0.56 | 0.84 | 0.03 | -0.12 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 105.00 | 5.00 | 5.60 | 5.30 | 4.75 | -1.12 | -19.08% | 0.05 | 9 | 3,581 | 0.54 | 0.65 | 0.04 | -0.17 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 110.00 | 2.65 | 2.90 | 2.78 | 2.78 | -0.52 | -15.76% | 0.03 | 767 | 3,801 | 0.54 | 0.42 | 0.05 | -0.19 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 115.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.45 | -27.28% | 0.01 | 123 | 1,591 | 0.53 | 0.23 | 0.04 | -0.15 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 120.00 | 0.45 | 0.60 | 0.53 | 0.51 | -0.24 | -32.00% | 0.00 | 7 | 334 | 0.55 | 0.12 | 0.02 | -0.11 | 9/9/2026 | 9/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/9/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/9/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/9/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/9/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/9/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 325 | 3.56 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/9/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 438 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/9/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.77 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 1.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 633 | 1.91 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 265 | 2.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/9/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 497 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 843 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,919 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.44 | -89.80% | 0.00 | 2 | 1,187 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 2,169 | 0.94 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 12 | 1,914 | 0.62 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 2 | 860 | 0.66 | -0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 92.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 3,141 | 0.58 | -0.03 | 0.01 | -0.03 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 95.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 63 | 1,619 | 0.51 | -0.06 | 0.01 | -0.06 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 97.50 | 0.25 | 0.55 | 0.40 | 0.46 | -0.09 | -16.37% | 0.00 | 11 | 124 | 0.51 | -0.10 | 0.02 | -0.09 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 100.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.07 | -8.54% | 0.01 | 1,118 | 309 | 0.50 | -0.16 | 0.03 | -0.12 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 105.00 | 1.75 | 2.35 | 2.05 | 2.05 | -0.30 | -12.77% | 0.02 | 41 | 88 | 0.50 | -0.35 | 0.04 | -0.17 | 9/9/2026 | 9/9/2026 3:59:57 PM EST |
| 110.00 | 4.00 | 5.00 | 4.50 | 4.62 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.50 | -0.58 | 0.05 | -0.19 | 9/8/2026 | 9/9/2026 3:59:57 PM EST |
| 115.00 | 7.20 | 8.90 | 8.05 | 10.75 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.49 | -0.77 | 0.04 | -0.15 | 9/4/2026 | 9/9/2026 3:59:57 PM EST |
| 120.00 | 11.40 | 13.70 | 12.55 | % | 0.10 | 0 | 0 | 0.86 | -0.88 | 0.02 | -0.11 | 9/9/2026 3:59:57 PM EST |