Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $44.67 as of 11/21/2025 2:48:10 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 | 24.40 | 28.30 | 26.35 | 20.43 | 0.00 | 0.00% | 1.46 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 11/21/2025 4:00:02 PM EST |
| 20.00 | 22.40 | 26.30 | 24.35 | 19.74 | 0.00 | 0.00% | 1.22 | 0 | 7 | 2.14 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/21/2025 4:00:02 PM EST |
| 23.00 | 19.40 | 23.30 | 21.35 | 14.82 | 0.00 | 0.00% | 0.93 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 11/21/2025 4:00:02 PM EST |
| 25.00 | 17.40 | 21.30 | 19.35 | 17.50 | 0.00 | 0.00% | 0.77 | 0 | 15 | 1.64 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 14.40 | 18.30 | 16.35 | 11.97 | 0.00 | 0.00% | 0.58 | 0 | 131 | 1.39 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 12.40 | 14.80 | 13.60 | 14.15 | 0.00 | 0.00% | 0.45 | 0 | 395 | 0.80 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 11.40 | 15.30 | 13.35 | % | 0.43 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 32.00 | 10.40 | 14.60 | 12.50 | 7.45 | 0.00 | 0.00% | 0.39 | 0 | 527 | 1.17 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 9.40 | 13.50 | 11.45 | % | 0.35 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 34.00 | 8.40 | 12.20 | 10.30 | 7.10 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 8.90 | 10.50 | 9.70 | 9.50 | 0.00 | 0.00% | 0.28 | 1 | 880 | 0.72 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 8.00 | 9.50 | 8.75 | 9.01 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.66 | 0.99 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 7.00 | 8.00 | 7.50 | 8.28 | 0.00 | 0.00% | 0.20 | 0 | 1,634 | 0.49 | 0.97 | 0.02 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 6.00 | 7.50 | 6.75 | 2.10 | 0.00 | 0.00% | 0.18 | 0 | 200 | 0.55 | 0.95 | 0.02 | 0.00 | 10/22/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 5.10 | 6.60 | 5.85 | 6.37 | 0.00 | 0.00% | 0.15 | 0 | 205 | 0.51 | 0.91 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 4.50 | 4.90 | 4.70 | 4.70 | -1.00 | -17.55% | 0.12 | 15 | 5,714 | 0.27 | 0.87 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 3.70 | 3.90 | 3.80 | 3.80 | -0.05 | -1.30% | 0.09 | 7 | 691 | 0.25 | 0.81 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 2.85 | 3.20 | 3.03 | 3.04 | -0.31 | -9.26% | 0.07 | 4 | 6,976 | 0.24 | 0.74 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 2.20 | 2.45 | 2.33 | 2.32 | -0.26 | -10.08% | 0.05 | 43 | 444 | 0.23 | 0.65 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 1.65 | 1.85 | 1.75 | 1.70 | -0.35 | -17.08% | 0.04 | 42 | 354 | 0.23 | 0.55 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 1.20 | 1.25 | 1.23 | 1.25 | -0.25 | -16.67% | 0.03 | 87 | 3,401 | 0.22 | 0.45 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 0.75 | 0.90 | 0.83 | 0.90 | -0.18 | -16.67% | 0.02 | 81 | 453 | 0.21 | 0.35 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 0.50 | 0.75 | 0.63 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,666 | 0.23 | 0.27 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 0.30 | 0.55 | 0.43 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.23 | 0.20 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 0.15 | 0.45 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.23 | 0.15 | 0.06 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,752 | 0.24 | 0.11 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,655 | 0.52 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,190 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,782 | 1.22 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 11/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2,078 | 2.09 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/21/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 941 | 1.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2,211 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/21/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8,403 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 953 | 0.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/21/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:02 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.11 | -0.05 | -31.25% | 0.01 | 3 | 4,311 | 0.42 | -0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.55 | -0.01 | 0.01 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 37.00 | 0.15 | 0.45 | 0.30 | 0.50 | +0.12 | +31.58% | 0.01 | 4 | 4,892 | 0.37 | -0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 0.20 | 0.35 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 0.32 | -0.05 | 0.02 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 39.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 413 | 0.30 | -0.09 | 0.04 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 40.00 | 0.30 | 0.55 | 0.43 | 0.42 | +0.04 | +10.53% | 0.01 | 2 | 5,473 | 0.26 | -0.13 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 41.00 | 0.50 | 0.70 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.27 | -0.19 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 42.00 | 0.60 | 0.95 | 0.78 | 0.90 | +0.35 | +63.64% | 0.02 | 15 | 857 | 0.25 | -0.26 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.00 | 0.90 | 1.25 | 1.08 | 1.05 | +0.25 | +31.25% | 0.03 | 6 | 44 | 0.24 | -0.35 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.00 | 1.35 | 1.65 | 1.50 | 1.55 | +0.45 | +40.91% | 0.03 | 7 | 155 | 0.24 | -0.45 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 1.80 | 2.20 | 2.00 | 2.18 | +0.28 | +14.74% | 0.04 | 2 | 1,310 | 0.24 | -0.55 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 46.00 | 2.50 | 2.85 | 2.68 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.27 | -0.65 | 0.10 | -0.01 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 3.20 | 3.60 | 3.40 | 8.02 | 0.00 | 0.00% | 0.07 | 0 | 134 | 0.25 | -0.73 | 0.08 | -0.01 | 11/3/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 4.00 | 4.70 | 4.35 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.28 | -0.80 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 3.20 | 7.20 | 5.20 | % | 0.11 | 0 | 0 | 0.63 | -0.85 | 0.06 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 50.00 | 5.00 | 6.60 | 5.80 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.41 | -0.89 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 55.00 | 9.00 | 12.90 | 10.95 | 19.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 11/21/2025 4:00:02 PM EST |
| 60.00 | 14.00 | 17.90 | 15.95 | 22.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 19.00 | 22.90 | 20.95 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |