DINO · HF Sinclair Corp

Track DINO — free Ask ALVIS about DINO

$82.98 -5.27 (-5.97%) At close · Aug 5

Market Cap

$14.75B

177.78M

Options Chain

15-min delayed Underlying $82.98 · at close Aug 5, 2026 Options Calculator

Positioning

Aug 21, 2026 · 15 days to expiry · 50 contracts

Put / call OI

0.14

Call-heavy positioning

Open interest

29,353

contracts outstanding

Volume

3,011

traded today

Max pain

$80.00

$2.98 below spot

ATM implied vol

43.5%

market's expected move

Open interest by strike

Calls Puts

42.5

47.5

57.5

62.5

67.5

72.5

77.5

82.5

87.5

92.5

97.5

100

105

110

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 15d Sep 18 43d Dec 18 134d Jan 15 162d Mar 19 225d May 21 288d Aug 20 379d Nov 19 470d Jan 21 533d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		$0.25	—	—	1	1
Call · $42.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Last $0.25 Breakeven $42.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this put
0	—	—	—	—		$0.30	-0.019	161.9%	3	0
Call · $45 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45 Last $0.30 Breakeven $44.70 Implied vol 161.9% Delta -0.019 ≈2% ITM Gamma 0.002 Theta -0.043 Vega 0.006 Open interest 0 Model this put
0	—	—	—	—		—	-0.031	164%	—	0
Call · $47.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $47.5 Last — Breakeven — Implied vol 164% Delta -0.031 ≈3% ITM Gamma 0.002 Theta -0.064 Vega 0.013 Open interest 0 Model this put
3	1	—	—	$41.00		$0.23	-0.039	158.6%	1	9
Call · $50 In the money Last $41.00 Breakeven $91.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $50 Last $0.23 Breakeven $49.77 Implied vol 158.6% Delta -0.039 ≈4% ITM Gamma 0.003 Theta -0.075 Vega 0.013 Open interest 9 Model this put
1	1	—	—	$13.50		$0.05	-0.018	103.5%	1	173
Call · $55 In the money Last $13.50 Breakeven $68.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $55 Last $0.05 Breakeven $54.95 Implied vol 103.5% Delta -0.018 ≈2% ITM Gamma 0.002 Theta -0.025 Vega 0.007 Open interest 173 Model this put
1	1	—	—	$9.25		$0.60	-0.069	137.2%	1	12
Call · $57.5 In the money Last $9.25 Breakeven $66.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $57.5 Last $0.60 Breakeven $56.90 Implied vol 137.2% Delta -0.069 ≈7% ITM Gamma 0.006 Theta -0.102 Vega 0.025 Open interest 12 Model this put
393	390	—	—	$21.10		$0.10	-0.021	85%	21	519
Call · $60 In the money Last $21.10 Breakeven $81.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 393 Model this call Put · $60 Last $0.10 Breakeven $59.90 Implied vol 85% Delta -0.021 ≈2% ITM Gamma 0.003 Theta -0.024 Vega 0.007 Open interest 519 Model this put
0	—	—	—	—		$0.13	-0.063	101.3%	3	267
Call · $62.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $62.5 Last $0.13 Breakeven $62.37 Implied vol 101.3% Delta -0.063 ≈6% ITM Gamma 0.007 Theta -0.07 Vega 0.026 Open interest 267 Model this put
13	2	—	—	$25.90		$0.40	-0.046	77.7%	1	64
Call · $65 In the money Last $25.90 Breakeven $90.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 Model this call Put · $65 Last $0.40 Breakeven $64.60 Implied vol 77.7% Delta -0.046 ≈5% ITM Gamma 0.007 Theta -0.042 Vega 0.015 Open interest 64 Model this put
9	2	—	—	$20.00		$0.24	-0.048	67%	1	22
Call · $67.5 In the money Last $20.00 Breakeven $87.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 Model this call Put · $67.5 Last $0.24 Breakeven $67.26 Implied vol 67% Delta -0.048 ≈5% ITM Gamma 0.009 Theta -0.038 Vega 0.016 Open interest 22 Model this put
166	1	—	—	$21.03		$0.30	-0.043	53.5%	20	61
Call · $70 In the money Last $21.03 Breakeven $91.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 166 Model this call Put · $70 Last $0.30 Breakeven $69.70 Implied vol 53.5% Delta -0.043 ≈4% ITM Gamma 0.01 Theta -0.027 Vega 0.016 Open interest 61 Model this put
27	2	32.7%	0.987	$13.70		$0.20	-0.064	49.2%	2	126
Call · $72.5 In the money Last $13.70 Breakeven $86.20 Implied vol 32.7% Delta 0.987 ≈99% ITM Gamma 0.006 Theta -0.006 Vega 0.008 Open interest 27 Model this call Put · $72.5 Last $0.20 Breakeven $72.30 Implied vol 49.2% Delta -0.064 ≈6% ITM Gamma 0.015 Theta -0.035 Vega 0.028 Open interest 126 Model this put
280	6	38.7%	0.928	$11.04		$0.45	-0.113	47.6%	9	483
Call · $75 In the money Last $11.04 Breakeven $86.04 Implied vol 38.7% Delta 0.928 ≈93% ITM Gamma 0.02 Theta -0.03 Vega 0.029 Open interest 280 Model this call Put · $75 Last $0.45 Breakeven $74.55 Implied vol 47.6% Delta -0.113 ≈11% ITM Gamma 0.024 Theta -0.051 Vega 0.029 Open interest 483 Model this put
51	8	39.4%	0.847	$11.70		$0.75	-0.197	48.7%	46	202
Call · $77.5 In the money Last $11.70 Breakeven $89.20 Implied vol 39.4% Delta 0.847 ≈85% ITM Gamma 0.035 Theta -0.053 Vega 0.044 Open interest 51 Model this call Put · $77.5 Last $0.75 Breakeven $76.75 Implied vol 48.7% Delta -0.197 ≈20% ITM Gamma 0.033 Theta -0.076 Vega 0.044 Open interest 202 Model this put
1.1k	9	36.2%	0.752	$6.80		$1.85	-0.306	51.4%	30	118
Call · $80 In the money Last $6.80 Breakeven $86.80 Implied vol 36.2% Delta 0.752 ≈75% ITM Gamma 0.051 Theta -0.065 Vega 0.058 Open interest 1.1k Model this call Put · $80 Last $1.85 Breakeven $78.15 Implied vol 51.4% Delta -0.306 ≈31% ITM Gamma 0.04 Theta -0.101 Vega 0.058 Open interest 118 Model this put
75	17	34.3%	0.61	$4.00		$3.00	-0.415	52.7%	29	414
Call · $82.5 In the money Last $4.00 Breakeven $86.50 Implied vol 34.3% Delta 0.61 ≈61% ITM Gamma 0.065 Theta -0.075 Vega 0.068 Open interest 75 Model this call Put · $82.5 Last $3.00 Breakeven $79.50 Implied vol 52.7% Delta -0.415 ≈42% ITM Gamma 0.043 Theta -0.115 Vega 0.068 Open interest 414 Model this put
Underlying $82.98
6.5k	74	37.8%	0.451	$2.40		$3.57	-0.52	55.9%	15	509
Call · $85 Last $2.40 Breakeven $87.40 Implied vol 37.8% Delta 0.451 ≈45% ITM Gamma 0.061 Theta -0.085 Vega 0.069 Open interest 6.5k Model this call Put · $85 In the money Last $3.57 Breakeven $81.43 Implied vol 55.9% Delta -0.52 ≈52% ITM Gamma 0.042 Theta -0.125 Vega 0.069 Open interest 509 Model this put
73	52	40.8%	0.326	$1.80		$3.50	-0.614	58.3%	34	104
Call · $87.5 Last $1.80 Breakeven $89.30 Implied vol 40.8% Delta 0.326 ≈33% ITM Gamma 0.052 Theta -0.083 Vega 0.061 Open interest 73 Model this call Put · $87.5 In the money Last $3.50 Breakeven $84.00 Implied vol 58.3% Delta -0.614 ≈61% ITM Gamma 0.039 Theta -0.126 Vega 0.07 Open interest 104 Model this put
2.9k	729	43.2%	0.228	$0.95		$8.00	-0.672	65.7%	11	461
Call · $90 Last $0.95 Breakeven $90.95 Implied vol 43.2% Delta 0.228 ≈23% ITM Gamma 0.041 Theta -0.074 Vega 0.047 Open interest 2.9k Model this call Put · $90 In the money Last $8.00 Breakeven $82.00 Implied vol 65.7% Delta -0.672 ≈67% ITM Gamma 0.032 Theta -0.132 Vega 0.062 Open interest 461 Model this put
4.5k	1.3k	45.2%	0.157	$0.70		$9.14	-0.77	59.2%	1	47
Call · $92.5 Last $0.70 Breakeven $93.20 Implied vol 45.2% Delta 0.157 ≈16% ITM Gamma 0.031 Theta -0.062 Vega 0.048 Open interest 4.5k Model this call Put · $92.5 In the money Last $9.14 Breakeven $83.36 Implied vol 59.2% Delta -0.77 ≈77% ITM Gamma 0.03 Theta -0.1 Vega 0.048 Open interest 47 Model this put
6.4k	53	45.7%	0.102	$0.40		$9.10	-0.84	57.5%	2	3
Call · $95 Last $0.40 Breakeven $95.40 Implied vol 45.7% Delta 0.102 ≈10% ITM Gamma 0.023 Theta -0.046 Vega 0.033 Open interest 6.4k Model this call Put · $95 In the money Last $9.10 Breakeven $85.90 Implied vol 57.5% Delta -0.84 ≈84% ITM Gamma 0.025 Theta -0.077 Vega 0.048 Open interest 3 Model this put
54	2	51.2%	0.083	$0.50		—	-0.855	65.7%	—	0
Call · $97.5 Last $0.50 Breakeven $98.00 Implied vol 51.2% Delta 0.083 ≈8% ITM Gamma 0.017 Theta -0.044 Vega 0.033 Open interest 54 Model this call Put · $97.5 In the money Last — Breakeven — Implied vol 65.7% Delta -0.855 ≈85% ITM Gamma 0.021 Theta -0.083 Vega 0.033 Open interest 0 Model this put
3.1k	129	51.4%	0.054	$0.20		—	-0.888	66.4%	—	0
Call · $100 Last $0.20 Breakeven $100.20 Implied vol 51.4% Delta 0.054 ≈5% ITM Gamma 0.012 Theta -0.032 Vega 0.019 Open interest 3.1k Model this call Put · $100 In the money Last — Breakeven — Implied vol 66.4% Delta -0.888 ≈89% ITM Gamma 0.017 Theta -0.069 Vega 0.033 Open interest 0 Model this put
149	1	69%	0.065	$0.30		$16.30	-0.913	76.6%	1	1
Call · $105 Last $0.30 Breakeven $105.30 Implied vol 69% Delta 0.065 ≈6% ITM Gamma 0.011 Theta -0.049 Vega 0.02 Open interest 149 Model this call Put · $105 In the money Last $16.30 Breakeven $88.70 Implied vol 76.6% Delta -0.913 ≈91% ITM Gamma 0.012 Theta -0.066 Vega 0.034 Open interest 1 Model this put
27	9	80.8%	0.061	$0.30		—	-0.907	93.6%	—	0
Call · $110 Last $0.30 Breakeven $110.30 Implied vol 80.8% Delta 0.061 ≈6% ITM Gamma 0.009 Theta -0.054 Vega 0.02 Open interest 27 Model this call Put · $110 In the money Last — Breakeven — Implied vol 93.6% Delta -0.907 ≈91% ITM Gamma 0.01 Theta -0.084 Vega 0.034 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

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) 300 filings 275 filers Visit website Investor relations