Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $55.95 as of 11/26/2025 8:58:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.50 | 27.40 | 25.95 | % | 0.86 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 32.50 | 22.00 | 24.90 | 23.45 | % | 0.72 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 35.00 | 19.50 | 22.40 | 20.95 | % | 0.60 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 37.50 | 17.00 | 19.90 | 18.45 | % | 0.49 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 40.00 | 14.50 | 17.20 | 15.85 | % | 0.40 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 42.50 | 12.00 | 14.80 | 13.40 | % | 0.32 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 9.80 | 12.00 | 10.90 | % | 0.24 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 47.50 | 7.30 | 10.00 | 8.65 | % | 0.18 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 4.60 | 7.30 | 5.95 | % | 0.12 | 0 | 0 | 0.56 | 0.94 | 0.07 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 52.50 | 1.75 | 4.90 | 3.33 | % | 0.06 | 0 | 0 | 0.45 | 0.78 | 0.10 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 55.00 | 0.50 | 3.20 | 1.85 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | 0.52 | 0.14 | -0.01 | 11/24/2025 | 11/26/2025 3:59:56 PM EST |
| 57.50 | 0.60 | 1.05 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 3 | 19 | 0.22 | 0.21 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.37 | % | 0.01 | 5 | 0 | 0.23 | 0.06 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:56 PM EST | |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 50.00 | 0.05 | 0.50 | 0.28 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.19 | -0.06 | 0.07 | 0.00 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 52.50 | 0.55 | 0.80 | 0.68 | 0.65 | -0.40 | -38.10% | 0.01 | 1 | 112 | 0.18 | -0.22 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:56 PM EST |
| 55.00 | 0.65 | 2.60 | 1.63 | 2.37 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.16 | -0.48 | 0.14 | -0.01 | 11/21/2025 | 11/26/2025 3:59:56 PM EST |
| 57.50 | 1.90 | 4.40 | 3.15 | % | 0.05 | 0 | 0 | 0.33 | -0.79 | 0.10 | -0.01 | 11/26/2025 3:59:56 PM EST | |||
| 60.00 | 4.30 | 6.30 | 5.30 | % | 0.09 | 0 | 0 | 0.34 | -0.94 | 0.04 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 62.50 | 5.60 | 8.30 | 6.95 | % | 0.11 | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 65.00 | 8.10 | 11.30 | 9.70 | % | 0.15 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 70.00 | 13.30 | 15.80 | 14.55 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST | |||
| 75.00 | 18.20 | 21.00 | 19.60 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:56 PM EST |