DINO · HF Sinclair Corp · Options Chain

Track DINO — free

$115.90 -0.72 (-0.62%) At close · Sep 18

S&P 400 member Russell 1000 member Rebalance outlook locked

Market Cap

$20.10B

177.78M

Options Chain

Underlying $115.90 · at close Sep 18, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Oct 16, 2026 · 26 days to expiry · 42 contracts · mixed daily-bar sessions · Aug 26, 2026–Sep 18, 2026; 9 unknown

Put / call OI

0.54

Call-heavy positioning

Open interest

12,849

as of Sep 17, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$105.00

$10.90 below spot

ATM implied vol

57.6%

market's expected move

Open interest by strike

Calls Puts

87.5

92.5

97.5

100

105

110

115

120

125

130

135

140

145

150

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Oct 16 26d Nov 20 61d Dec 18 89d Jan 15 117d Mar 19 180d May 21 243d Aug 20 334d Nov 19 425d Jan 21 488d Jan 19 852d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$49.20	$53.20	—		—	$0.00	$0.10	—	—	—	—
Call · $65 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:40.201 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $65 Daily-bar session Unknown Quote as of 2026-09-18 19:59:51.591 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$44.30	$47.80	—		$0.40	$0.00	$0.75	—	—	15	45
Call · $70 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:40.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $70 Daily-bar session Aug 26, 2026 Quote as of 2026-09-18 19:59:51.591 UTC Last $0.40 Breakeven $69.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 45 OI effective date Sep 17, 2026 Model this put
5	2	73.2%	0.99	$39.30	$43.10	$37.00		$0.10	$0.05	$0.30	-0.018	82.3%	9	68
Call · $75 In the money Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:41.090 UTC Last $37.00 Breakeven $112.00 Implied vol 73.2% Delta 0.99 ≈99% ITM Gamma 0.001 Theta -0.019 Vega 0.008 Open interest 5 OI effective date Sep 17, 2026 Model this call Put · $75 Daily-bar session Sep 15, 2026 Quote as of 2026-09-18 19:59:53.698 UTC Last $0.10 Breakeven $74.90 Implied vol 82.3% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.021 Vega 0.014 Open interest 68 OI effective date Sep 17, 2026 Model this put
—	—	81.5%	0.966	$34.80	$38.20	—		$0.15	$0.00	$0.15	—	—	2	301
Call · $80 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:39.497 UTC Last — Breakeven — Implied vol 81.5% Delta 0.966 ≈97% ITM Gamma 0.003 Theta -0.045 Vega 0.023 Open interest — OI effective date — Model this call Put · $80 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:50:10.673 UTC Last $0.15 Breakeven $79.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 301 OI effective date Sep 17, 2026 Model this put
204	2	32.4%	1	$29.90	$32.40	$24.96		$0.20	$0.15	$0.30	-0.028	64.2%	3	279
Call · $85 In the money Daily-bar session Sep 8, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $24.96 Breakeven $109.96 Implied vol 32.4% Delta 1 ≈100% ITM Gamma 0 Theta -0.009 Vega 0 Open interest 204 OI effective date Sep 17, 2026 Model this call Put · $85 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $0.20 Breakeven $84.80 Implied vol 64.2% Delta -0.028 ≈3% ITM Gamma 0.003 Theta -0.024 Vega 0.02 Open interest 279 OI effective date Sep 17, 2026 Model this put
7	1	—	—	$27.50	$29.80	$29.59		$0.30	$0.20	$0.50	-0.041	64.3%	344	605
Call · $87.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:40.236 UTC Last $29.59 Breakeven $117.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 17, 2026 Model this call Put · $87.5 Daily-bar session Sep 17, 2026 Quote as of 2026-09-18 19:59:52.003 UTC Last $0.30 Breakeven $87.20 Implied vol 64.3% Delta -0.041 ≈4% ITM Gamma 0.004 Theta -0.033 Vega 0.027 Open interest 605 OI effective date Sep 17, 2026 Model this put
117	14	46.2%	0.984	$25.10	$27.40	$27.75		$0.43	$0.40	$0.45	-0.05	61.4%	41	588
Call · $90 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $27.75 Breakeven $117.75 Implied vol 46.2% Delta 0.984 ≈98% ITM Gamma 0.003 Theta -0.021 Vega 0.013 Open interest 117 OI effective date Sep 17, 2026 Model this call Put · $90 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.793 UTC Last $0.43 Breakeven $89.57 Implied vol 61.4% Delta -0.05 ≈5% ITM Gamma 0.005 Theta -0.037 Vega 0.032 Open interest 588 OI effective date Sep 17, 2026 Model this put
6	1	54.7%	0.949	$22.90	$25.20	$24.93		$0.57	$0.50	$0.65	-0.066	60.1%	12	381
Call · $92.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:41.903 UTC Last $24.93 Breakeven $117.43 Implied vol 54.7% Delta 0.949 ≈95% ITM Gamma 0.006 Theta -0.043 Vega 0.032 Open interest 6 OI effective date Sep 17, 2026 Model this call Put · $92.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.964 UTC Last $0.57 Breakeven $91.93 Implied vol 60.1% Delta -0.066 ≈7% ITM Gamma 0.007 Theta -0.045 Vega 0.04 Open interest 381 OI effective date Sep 17, 2026 Model this put
41	17	54.5%	0.928	$20.60	$22.90	$22.62		$0.85	$0.65	$0.90	-0.087	58.9%	28	195
Call · $95 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:53.413 UTC Last $22.62 Breakeven $117.62 Implied vol 54.5% Delta 0.928 ≈93% ITM Gamma 0.008 Theta -0.054 Vega 0.043 Open interest 41 OI effective date Sep 17, 2026 Model this call Put · $95 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $0.85 Breakeven $94.15 Implied vol 58.9% Delta -0.087 ≈9% ITM Gamma 0.009 Theta -0.054 Vega 0.049 Open interest 195 OI effective date Sep 17, 2026 Model this put
25	1	54.8%	0.899	$18.40	$20.70	$20.20		$1.10	$0.90	$1.35	-0.117	59.3%	53	161
Call · $97.5 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $20.20 Breakeven $117.70 Implied vol 54.8% Delta 0.899 ≈90% ITM Gamma 0.01 Theta -0.067 Vega 0.055 Open interest 25 OI effective date Sep 17, 2026 Model this call Put · $97.5 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:54.711 UTC Last $1.10 Breakeven $96.40 Implied vol 59.3% Delta -0.117 ≈12% ITM Gamma 0.011 Theta -0.068 Vega 0.061 Open interest 161 OI effective date Sep 17, 2026 Model this put
605	8	58.7%	0.851	$16.90	$18.50	$18.59		$1.40	$1.25	$1.65	-0.147	57.9%	423	310
Call · $100 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.973 UTC Last $18.59 Breakeven $118.59 Implied vol 58.7% Delta 0.851 ≈85% ITM Gamma 0.013 Theta -0.09 Vega 0.072 Open interest 605 OI effective date Sep 17, 2026 Model this call Put · $100 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $1.40 Breakeven $98.60 Implied vol 57.9% Delta -0.147 ≈15% ITM Gamma 0.013 Theta -0.077 Vega 0.071 Open interest 310 OI effective date Sep 17, 2026 Model this put
288	13	56.7%	0.773	$12.90	$14.50	$13.20		$2.51	$2.30	$2.60	-0.226	56.2%	46	732
Call · $105 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:52.006 UTC Last $13.20 Breakeven $118.20 Implied vol 56.7% Delta 0.773 ≈77% ITM Gamma 0.017 Theta -0.11 Vega 0.093 Open interest 288 OI effective date Sep 17, 2026 Model this call Put · $105 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $2.51 Breakeven $102.49 Implied vol 56.2% Delta -0.226 ≈23% ITM Gamma 0.017 Theta -0.098 Vega 0.093 Open interest 732 OI effective date Sep 17, 2026 Model this put
894	45	56.6%	0.67	$10.00	$10.70	$10.05		$4.00	$3.90	$4.40	-0.33	56.8%	30	531
Call · $110 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $10.05 Breakeven $120.05 Implied vol 56.6% Delta 0.67 ≈67% ITM Gamma 0.021 Theta -0.129 Vega 0.112 Open interest 894 OI effective date Sep 17, 2026 Model this call Put · $110 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.972 UTC Last $4.00 Breakeven $106.00 Implied vol 56.8% Delta -0.33 ≈33% ITM Gamma 0.021 Theta -0.118 Vega 0.112 Open interest 531 OI effective date Sep 17, 2026 Model this put
1.3k	34	58%	0.558	$7.40	$8.10	$7.19		$6.30	$6.20	$6.60	-0.442	57.1%	18	169
Call · $115 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:53.867 UTC Last $7.19 Breakeven $122.19 Implied vol 58% Delta 0.558 ≈56% ITM Gamma 0.022 Theta -0.142 Vega 0.122 Open interest 1.3k OI effective date Sep 17, 2026 Model this call Put · $115 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.973 UTC Last $6.30 Breakeven $108.70 Implied vol 57.1% Delta -0.442 ≈44% ITM Gamma 0.022 Theta -0.128 Vega 0.122 Open interest 169 OI effective date Sep 17, 2026 Model this put
Underlying $115.90
4.2k	214	56.8%	0.447	$5.20	$5.60	$5.40		$8.59	$9.00	$9.50	-0.552	57.6%	11	143
Call · $120 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.963 UTC Last $5.40 Breakeven $125.40 Implied vol 56.8% Delta 0.447 ≈45% ITM Gamma 0.023 Theta -0.139 Vega 0.122 Open interest 4.2k OI effective date Sep 17, 2026 Model this call Put · $120 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:59.315 UTC Last $8.59 Breakeven $111.41 Implied vol 57.6% Delta -0.552 ≈55% ITM Gamma 0.022 Theta -0.128 Vega 0.122 Open interest 143 OI effective date Sep 17, 2026 Model this put
229	101	57.5%	0.346	$3.60	$4.00	$3.80		$11.90	$11.90	$13.50	-0.649	58.9%	4	—
Call · $125 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $3.80 Breakeven $128.80 Implied vol 57.5% Delta 0.346 ≈35% ITM Gamma 0.021 Theta -0.13 Vega 0.114 Open interest 229 OI effective date Sep 17, 2026 Model this call Put · $125 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $11.90 Breakeven $113.10 Implied vol 58.9% Delta -0.649 ≈65% ITM Gamma 0.02 Theta -0.121 Vega 0.115 Open interest — OI effective date — Model this put
189	842	58.2%	0.26	$2.45	$2.80	$2.62		$16.00	$15.60	$17.30	-0.735	59.2%	2	—
Call · $130 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $2.62 Breakeven $132.62 Implied vol 58.2% Delta 0.26 ≈26% ITM Gamma 0.018 Theta -0.115 Vega 0.1 Open interest 189 OI effective date Sep 17, 2026 Model this call Put · $130 In the money Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:40.199 UTC Last $16.00 Breakeven $114.00 Implied vol 59.2% Delta -0.735 ≈74% ITM Gamma 0.018 Theta -0.104 Vega 0.101 Open interest — OI effective date — Model this put
154	30	58.8%	0.191	$1.65	$1.90	$1.81		—	$19.50	$21.90	-0.798	61.2%	—	—
Call · $135 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:54.972 UTC Last $1.81 Breakeven $136.81 Implied vol 58.8% Delta 0.191 ≈19% ITM Gamma 0.015 Theta -0.097 Vega 0.084 Open interest 154 OI effective date Sep 17, 2026 Model this call Put · $135 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:40.200 UTC Last — Breakeven — Implied vol 61.2% Delta -0.798 ≈80% ITM Gamma 0.015 Theta -0.091 Vega 0.087 Open interest — OI effective date — Model this put
70	2	59.5%	0.138	$1.00	$1.40	$1.22		—	$23.90	$26.40	-0.846	63.1%	—	—
Call · $140 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:58.716 UTC Last $1.22 Breakeven $141.22 Implied vol 59.5% Delta 0.138 ≈14% ITM Gamma 0.012 Theta -0.079 Vega 0.068 Open interest 70 OI effective date Sep 17, 2026 Model this call Put · $140 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.413 UTC Last — Breakeven — Implied vol 63.1% Delta -0.846 ≈85% ITM Gamma 0.012 Theta -0.076 Vega 0.073 Open interest — OI effective date — Model this put
26	1	58.7%	0.091	$0.40	$1.05	$0.95		—	$28.70	$30.40	-0.898	61.4%	—	—
Call · $145 Daily-bar session Sep 18, 2026 Quote as of 2026-09-18 19:59:50.830 UTC Last $0.95 Breakeven $145.95 Implied vol 58.7% Delta 0.091 ≈9% ITM Gamma 0.009 Theta -0.058 Vega 0.051 Open interest 26 OI effective date Sep 17, 2026 Model this call Put · $145 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:58:15.977 UTC Last — Breakeven — Implied vol 61.4% Delta -0.898 ≈90% ITM Gamma 0.009 Theta -0.051 Vega 0.055 Open interest — OI effective date — Model this put
—	—	60.1%	0.065	$0.35	$0.65	—		—	$33.40	$35.80	-0.901	69.2%	—	—
Call · $150 Daily-bar session Unknown Quote as of 2026-09-18 19:59:48.210 UTC Last — Breakeven — Implied vol 60.1% Delta 0.065 ≈7% ITM Gamma 0.007 Theta -0.046 Vega 0.039 Open interest — OI effective date — Model this call Put · $150 In the money Daily-bar session Unknown Quote as of 2026-09-18 19:59:53.775 UTC Last — Breakeven — Implied vol 69.2% Delta -0.901 ≈90% ITM Gamma 0.008 Theta -0.057 Vega 0.054 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 26, 2026–Sep 18, 2026; 9 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1915657 CUSIP 403949100 13F (30d) 18 filings 16 filers Visit website Investor relations