Options Chain for HF SINCLAIR CORP COM (DINO) - $82.46 as of 8/10/2026 7:06:23 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 | 56.50 | 59.20 | 57.85 | % | 2.10 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 30.00 | 54.00 | 56.70 | 55.35 | 55.10 | +13.60 | +32.78% | 1.84 | 5 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 32.50 | 51.50 | 54.20 | 52.85 | % | 1.63 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 35.00 | 49.00 | 51.70 | 50.35 | 49.50 | +2.15 | +4.55% | 1.44 | 40 | 8 | 2.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 37.50 | 46.50 | 49.50 | 48.00 | % | 1.28 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 40.00 | 44.00 | 46.70 | 45.35 | 45.70 | +3.45 | +8.17% | 1.13 | 110 | 11 | 1.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 42.50 | 41.50 | 44.20 | 42.85 | % | 1.01 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 45.00 | 39.00 | 41.10 | 40.05 | 39.80 | -6.05 | -13.20% | 0.89 | 25 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 47.50 | 36.50 | 39.20 | 37.85 | 38.20 | -0.72 | -1.85% | 0.80 | 20 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 50.00 | 34.00 | 36.70 | 35.35 | 35.80 | -4.10 | -10.28% | 0.71 | 180 | 24 | 1.37 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 52.50 | 31.50 | 33.60 | 32.55 | 32.30 | +2.55 | +8.58% | 0.62 | 365 | 60 | 1.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 55.00 | 28.60 | 31.70 | 30.15 | 29.70 | -3.09 | -9.43% | 0.55 | 660 | 112 | 1.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 57.50 | 26.50 | 29.20 | 27.85 | 27.20 | -6.62 | -19.58% | 0.48 | 120 | 38 | 1.08 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 60.00 | 23.50 | 26.70 | 25.10 | 24.50 | -7.20 | -22.72% | 0.42 | 200 | 197 | 0.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 62.50 | 20.90 | 24.80 | 22.85 | 21.90 | -6.98 | -24.17% | 0.37 | 160 | 159 | 1.02 | 0.98 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 65.00 | 19.20 | 21.60 | 20.40 | 20.30 | +1.56 | +8.33% | 0.31 | 15 | 558 | 0.80 | 0.97 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 67.50 | 16.10 | 18.30 | 17.20 | 19.80 | 0.00 | 0.00% | 0.25 | 0 | 143 | 0.56 | 0.95 | 0.01 | -0.01 | 8/4/2026 | 8/10/2026 3:59:57 PM EST |
| 70.00 | 15.10 | 16.00 | 15.55 | 15.45 | +2.80 | +22.14% | 0.22 | 7 | 280 | 0.53 | 0.92 | 0.01 | -0.02 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 72.50 | 12.10 | 13.80 | 12.95 | 10.70 | 0.00 | 0.00% | 0.18 | 0 | 100 | 0.51 | 0.88 | 0.02 | -0.03 | 8/7/2026 | 8/10/2026 3:59:57 PM EST |
| 75.00 | 10.80 | 11.70 | 11.25 | 11.25 | +2.58 | +29.76% | 0.15 | 5 | 950 | 0.44 | 0.83 | 0.02 | -0.04 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 77.50 | 9.00 | 9.70 | 9.35 | 8.80 | +1.20 | +15.79% | 0.12 | 9 | 550 | 0.44 | 0.76 | 0.03 | -0.04 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 80.00 | 7.30 | 7.80 | 7.55 | 7.50 | +1.40 | +22.96% | 0.09 | 19 | 2,316 | 0.43 | 0.69 | 0.03 | -0.05 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 82.50 | 5.70 | 6.40 | 6.05 | 6.10 | +1.67 | +37.70% | 0.07 | 20 | 496 | 0.43 | 0.61 | 0.03 | -0.06 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 85.00 | 4.70 | 5.00 | 4.85 | 5.04 | +1.30 | +34.76% | 0.06 | 336 | 1,223 | 0.44 | 0.53 | 0.03 | -0.06 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 87.50 | 3.70 | 4.20 | 3.95 | 3.98 | +1.10 | +38.20% | 0.05 | 65 | 628 | 0.45 | 0.45 | 0.03 | -0.06 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 90.00 | 2.90 | 3.10 | 3.00 | 2.94 | +0.99 | +50.77% | 0.03 | 306 | 21,327 | 0.45 | 0.37 | 0.03 | -0.06 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 92.50 | 2.15 | 2.35 | 2.25 | 2.30 | +0.80 | +53.34% | 0.02 | 9 | 994 | 0.45 | 0.31 | 0.03 | -0.05 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 95.00 | 1.65 | 1.80 | 1.73 | 1.71 | +0.71 | +71.00% | 0.02 | 27 | 883 | 0.45 | 0.25 | 0.03 | -0.05 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 97.50 | 1.20 | 1.45 | 1.33 | 1.30 | +0.47 | +56.63% | 0.01 | 15 | 49 | 0.46 | 0.20 | 0.02 | -0.04 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 100.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.25 | +35.72% | 0.01 | 16 | 1,542 | 0.46 | 0.16 | 0.02 | -0.04 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 105.00 | 0.40 | 0.65 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 1 | 772 | 0.46 | 0.09 | 0.01 | -0.03 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 110.00 | 0.20 | 0.50 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.48 | 0.05 | 0.01 | -0.02 | 8/7/2026 | 8/10/2026 3:59:57 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 7 | 42 | 0.49 | 0.03 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.40 | -80.00% | 0.00 | 2 | 26 | 0.49 | 0.02 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 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 | 1.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/10/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/10/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/10/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 8/10/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/10/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 438 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.11 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 1.10 | 0.55 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 0.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:57 PM EST |
| 62.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.30 | -66.67% | 0.00 | 4 | 224 | 0.48 | -0.02 | 0.00 | -0.01 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.19 | -52.78% | 0.00 | 29 | 649 | 0.47 | -0.03 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 67.50 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.47 | -0.05 | 0.01 | -0.01 | 8/7/2026 | 8/10/2026 3:59:57 PM EST |
| 70.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.17 | -22.08% | 0.01 | 20 | 814 | 0.46 | -0.08 | 0.01 | -0.02 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 72.50 | 0.70 | 0.85 | 0.78 | 0.75 | -0.85 | -53.13% | 0.01 | 25 | 523 | 0.44 | -0.12 | 0.02 | -0.03 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 75.00 | 1.10 | 1.25 | 1.18 | 1.21 | -0.60 | -33.15% | 0.02 | 2 | 420 | 0.44 | -0.17 | 0.02 | -0.04 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 77.50 | 1.70 | 1.90 | 1.80 | 1.74 | -0.87 | -33.34% | 0.02 | 7 | 167 | 0.44 | -0.24 | 0.03 | -0.04 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 80.00 | 2.40 | 2.60 | 2.50 | 2.40 | -1.27 | -34.61% | 0.03 | 12 | 1,888 | 0.43 | -0.31 | 0.03 | -0.05 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 82.50 | 3.40 | 3.70 | 3.55 | 3.60 | -1.20 | -25.00% | 0.04 | 1,124 | 91 | 0.43 | -0.39 | 0.03 | -0.06 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 85.00 | 4.70 | 4.90 | 4.80 | 5.20 | -1.60 | -23.53% | 0.06 | 2 | 379 | 0.44 | -0.47 | 0.03 | -0.06 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 87.50 | 6.00 | 6.40 | 6.20 | 7.00 | -0.80 | -10.26% | 0.07 | 1 | 55 | 0.44 | -0.55 | 0.03 | -0.06 | 8/10/2026 | 8/10/2026 3:59:57 PM EST |
| 90.00 | 7.60 | 8.10 | 7.85 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 340 | 0.44 | -0.63 | 0.03 | -0.06 | 8/5/2026 | 8/10/2026 3:59:57 PM EST |
| 92.50 | 9.30 | 11.00 | 10.15 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.49 | -0.69 | 0.03 | -0.05 | 8/4/2026 | 8/10/2026 3:59:57 PM EST |
| 95.00 | 11.20 | 12.90 | 12.05 | 15.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | -0.75 | 0.03 | -0.05 | 7/14/2026 | 8/10/2026 3:59:57 PM EST |
| 97.50 | 13.30 | 15.00 | 14.15 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.50 | -0.80 | 0.02 | -0.04 | 7/27/2026 | 8/10/2026 3:59:57 PM EST |
| 100.00 | 15.50 | 17.50 | 16.50 | 12.43 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.53 | -0.84 | 0.02 | -0.04 | 7/22/2026 | 8/10/2026 3:59:57 PM EST |
| 105.00 | 20.10 | 22.20 | 21.15 | 16.22 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.56 | -0.91 | 0.01 | -0.03 | 7/22/2026 | 8/10/2026 3:59:57 PM EST |
| 110.00 | 24.90 | 27.20 | 26.05 | % | 0.24 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.02 | 8/10/2026 3:59:57 PM EST | |||
| 115.00 | 28.90 | 31.60 | 30.25 | % | 0.26 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 8/10/2026 3:59:57 PM EST | |||
| 120.00 | 33.90 | 36.50 | 35.20 | % | 0.29 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 8/10/2026 3:59:57 PM EST |