Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $45.00 as of 1/7/2026 7:52:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 25.30 | 29.30 | 27.30 | 20.43 | 0.00 | 0.00% | 1.52 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 1/7/2026 4:00:00 PM EST |
| 20.00 | 23.30 | 27.30 | 25.30 | 24.05 | 0.00 | 0.00% | 1.27 | 0 | 7 | 5.07 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:00 PM EST |
| 23.00 | 20.30 | 24.30 | 22.30 | 21.00 | 0.00 | 0.00% | 0.97 | 0 | 4 | 4.34 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 18.30 | 22.30 | 20.30 | 20.43 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 28.00 | 15.40 | 19.30 | 17.35 | 16.10 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:00 PM EST |
| 30.00 | 13.40 | 16.00 | 14.70 | 13.05 | 0.00 | 0.00% | 0.49 | 0 | 44 | 1.87 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 31.00 | 12.40 | 16.30 | 14.35 | % | 0.46 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 32.00 | 11.40 | 14.70 | 13.05 | 12.20 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:00 PM EST |
| 33.00 | 10.40 | 14.30 | 12.35 | 9.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:00 PM EST |
| 34.00 | 9.50 | 12.80 | 11.15 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 4:00:00 PM EST |
| 35.00 | 9.20 | 11.70 | 10.45 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 39 | 1.80 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 36.00 | 8.00 | 10.80 | 9.40 | 6.79 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:00 PM EST |
| 37.00 | 8.10 | 9.30 | 8.70 | 8.55 | +0.29 | +3.52% | 0.24 | 2 | 248 | 1.27 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 38.00 | 6.50 | 8.70 | 7.60 | 4.89 | 0.00 | 0.00% | 0.20 | 0 | 82 | 1.39 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:00 PM EST |
| 39.00 | 4.80 | 8.30 | 6.55 | 5.11 | 0.00 | 0.00% | 0.17 | 0 | 205 | 1.56 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 39.50 | 4.50 | 7.30 | 5.90 | % | 0.15 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 40.00 | 5.30 | 6.00 | 5.65 | 5.37 | +0.79 | +17.25% | 0.14 | 11 | 5,578 | 0.72 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 40.50 | 3.50 | 6.40 | 4.95 | % | 0.12 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 41.00 | 3.50 | 4.80 | 4.15 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 670 | 0.42 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 41.50 | 2.70 | 4.70 | 3.70 | % | 0.09 | 0 | 0 | 0.68 | 1.00 | 0.01 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 42.00 | 2.55 | 3.80 | 3.18 | 1.89 | 0.00 | 0.00% | 0.08 | 0 | 6,581 | 0.34 | 0.97 | 0.03 | -0.02 | 1/5/2026 | 1/7/2026 4:00:00 PM EST |
| 42.50 | 1.80 | 4.00 | 2.90 | % | 0.07 | 0 | 0 | 0.71 | 0.95 | 0.05 | -0.04 | 1/7/2026 4:00:00 PM EST | |||
| 43.00 | 1.70 | 2.85 | 2.28 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 1,542 | 0.30 | 0.93 | 0.07 | -0.06 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 43.50 | 0.85 | 3.40 | 2.13 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.75 | 0.89 | 0.10 | -0.06 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 44.00 | 1.40 | 1.95 | 1.68 | 1.75 | +0.64 | +57.66% | 0.04 | 2 | 582 | 0.27 | 0.85 | 0.13 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 44.50 | 1.05 | 1.50 | 1.28 | 1.34 | +0.14 | +11.67% | 0.03 | 41 | 82 | 0.27 | 0.79 | 0.18 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 45.00 | 0.70 | 1.05 | 0.88 | 0.97 | +0.14 | +16.87% | 0.02 | 31 | 8,414 | 0.21 | 0.69 | 0.22 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 45.50 | 0.55 | 0.75 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.18 | 0.57 | 0.26 | -0.06 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 46.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.06 | +15.39% | 0.01 | 40 | 682 | 0.20 | 0.44 | 0.27 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 46.50 | 0.25 | 0.35 | 0.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.21 | 0.32 | 0.24 | -0.05 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 47.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,376 | 0.22 | 0.23 | 0.19 | -0.04 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 13 | 11 | 0.24 | 0.16 | 0.15 | -0.03 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 50 | 254 | 0.41 | 0.08 | 0.10 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 48.50 | 0.05 | 0.90 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 252 | 0.46 | 0.05 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,696 | 0.36 | 0.03 | 0.04 | -0.01 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 1,791 | 0.41 | 0.01 | 0.02 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 245 | 31 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 494 | 205 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.72 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 499 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST | |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,655 | 0.84 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,782 | 2.66 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 1/7/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,078 | 2.63 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 1/7/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 941 | 2.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 907 | 1.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2,211 | 1.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/7/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8,403 | 2.44 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 945 | 1.50 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 2.10 | 1.05 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/7/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 118 | 2.57 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,302 | 1.19 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 165 | 2.25 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,896 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:00 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,152 | 0.64 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:00 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,162 | 0.80 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:00 PM EST |
| 39.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 7,634 | 0.49 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 40.50 | 0.00 | 1.40 | 0.70 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 41.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.08 | -61.54% | 0.00 | 3 | 110 | 0.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 41.50 | 0.05 | 1.55 | 0.80 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 1/7/2026 4:00:00 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 27 | 1,389 | 0.40 | -0.03 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.38 | -0.05 | 0.05 | -0.04 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 43.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,144 | 0.33 | -0.07 | 0.07 | -0.06 | 1/6/2026 | 1/7/2026 4:00:00 PM EST |
| 43.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 101 | 213 | 0.31 | -0.11 | 0.10 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 44.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 50 | 4,719 | 0.28 | -0.15 | 0.13 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 44.50 | 0.00 | 0.45 | 0.23 | 0.35 | +0.05 | +16.67% | 0.01 | 36 | 62 | 0.33 | -0.21 | 0.18 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 45.00 | 0.30 | 0.60 | 0.45 | 0.85 | +0.30 | +54.55% | 0.01 | 42 | 1,484 | 0.26 | -0.31 | 0.22 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 45.50 | 0.05 | 0.85 | 0.45 | 0.70 | -0.05 | -6.67% | 0.01 | 33 | 46 | 0.33 | -0.43 | 0.26 | -0.06 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 46.00 | 0.05 | 1.15 | 0.60 | 0.95 | 0.00 | 0.00% | 0.01 | 2 | 104 | 0.33 | -0.56 | 0.27 | -0.05 | 1/7/2026 | 1/7/2026 4:00:00 PM EST |
| 46.50 | 0.40 | 1.50 | 0.95 | % | 0.02 | 0 | 0 | 0.36 | -0.68 | 0.24 | -0.05 | 1/7/2026 4:00:00 PM EST | |||
| 47.00 | 0.90 | 2.70 | 1.80 | 3.87 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.69 | -0.77 | 0.19 | -0.04 | 12/24/2025 | 1/7/2026 4:00:00 PM EST |
| 47.50 | 1.70 | 3.70 | 2.70 | % | 0.06 | 0 | 0 | 0.94 | -0.84 | 0.15 | -0.03 | 1/7/2026 4:00:00 PM EST | |||
| 48.00 | 2.20 | 3.90 | 3.05 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.89 | -0.92 | 0.10 | -0.02 | 11/24/2025 | 1/7/2026 4:00:00 PM EST |
| 48.50 | 2.65 | 4.60 | 3.63 | % | 0.07 | 0 | 0 | 1.03 | -0.95 | 0.07 | -0.01 | 1/7/2026 4:00:00 PM EST | |||
| 49.00 | 3.10 | 4.90 | 4.00 | % | 0.08 | 0 | 0 | 1.01 | -0.97 | 0.04 | -0.01 | 1/7/2026 4:00:00 PM EST | |||
| 50.00 | 3.40 | 5.90 | 4.65 | 6.21 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.12 | -0.99 | 0.02 | 0.00 | 11/24/2025 | 1/7/2026 4:00:00 PM EST |
| 51.00 | 4.30 | 7.40 | 5.85 | % | 0.11 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 52.00 | 5.20 | 8.30 | 6.75 | % | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 53.00 | 6.20 | 9.20 | 7.70 | % | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 54.00 | 7.20 | 10.30 | 8.75 | % | 0.16 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST | |||
| 55.00 | 8.50 | 10.80 | 9.65 | 19.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 1/7/2026 4:00:00 PM EST |
| 60.00 | 12.70 | 16.70 | 14.70 | 22.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 1/7/2026 4:00:00 PM EST |
| 65.00 | 17.70 | 21.70 | 19.70 | % | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:00 PM EST |