Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $44.37 as of 12/12/2025 10:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.40 | 21.60 | 19.50 | % | 0.78 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 30.00 | 12.40 | 16.60 | 14.50 | % | 0.48 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 34.00 | 8.70 | 11.90 | 10.30 | % | 0.30 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 35.00 | 8.70 | 10.60 | 9.65 | % | 0.28 | 0 | 0 | 0.85 | 1.00 | 0.01 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 36.00 | 7.70 | 10.60 | 9.15 | % | 0.25 | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 37.00 | 6.70 | 8.60 | 7.65 | % | 0.21 | 0 | 0 | 0.71 | 0.98 | 0.02 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 38.00 | 5.80 | 7.70 | 6.75 | % | 0.18 | 0 | 0 | 0.67 | 0.96 | 0.02 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 39.00 | 4.80 | 6.70 | 5.75 | % | 0.15 | 0 | 0 | 0.61 | 0.93 | 0.04 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 40.00 | 3.10 | 5.90 | 4.50 | % | 0.11 | 0 | 0 | 0.58 | 0.88 | 0.05 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 41.00 | 1.80 | 5.30 | 3.55 | % | 0.09 | 0 | 0 | 0.59 | 0.82 | 0.07 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 42.00 | 1.40 | 3.90 | 2.65 | % | 0.06 | 0 | 0 | 0.44 | 0.75 | 0.08 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 43.00 | 0.65 | 4.30 | 2.48 | % | 0.06 | 0 | 0 | 0.61 | 0.66 | 0.10 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 44.00 | 0.30 | 2.65 | 1.48 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.42 | 0.55 | 0.11 | -0.02 | 12/9/2025 | 12/12/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 2.15 | 1.10 | % | 0.02 | 0 | 0 | 0.22 | 0.45 | 0.11 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 46.00 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.21 | 0.34 | 0.10 | -0.02 | 12/11/2025 | 12/12/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.38 | 0.25 | 0.09 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | 0.18 | 0.07 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.38 | 0.12 | 0.05 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.04 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.03 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.02 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.01 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.01 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.02 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.02 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.46 | -0.07 | 0.04 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.05 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.07 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.32 | -0.25 | 0.08 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.50 | -0.34 | 0.10 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 44.00 | 0.25 | 3.10 | 1.68 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.11 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 45.00 | 0.05 | 2.65 | 1.35 | % | 0.03 | 0 | 0 | 0.38 | -0.55 | 0.11 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 46.00 | 0.85 | 3.50 | 2.18 | % | 0.05 | 0 | 0 | 0.42 | -0.66 | 0.10 | -0.02 | 12/12/2025 4:00:03 PM EST | |||
| 47.00 | 1.45 | 4.20 | 2.83 | % | 0.06 | 0 | 0 | 0.43 | -0.75 | 0.09 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 48.00 | 2.35 | 5.10 | 3.73 | % | 0.08 | 0 | 0 | 0.47 | -0.82 | 0.07 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 49.00 | 3.30 | 6.00 | 4.65 | % | 0.09 | 0 | 0 | 0.50 | -0.88 | 0.05 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 50.00 | 4.40 | 7.70 | 6.05 | % | 0.12 | 0 | 0 | 0.68 | -0.92 | 0.04 | -0.01 | 12/12/2025 4:00:03 PM EST | |||
| 51.00 | 5.00 | 8.10 | 6.55 | % | 0.13 | 0 | 0 | 0.61 | -0.95 | 0.03 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 52.00 | 5.70 | 9.30 | 7.50 | % | 0.14 | 0 | 0 | 0.69 | -0.97 | 0.02 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 53.00 | 6.60 | 10.70 | 8.65 | % | 0.16 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 54.00 | 7.60 | 11.70 | 9.65 | % | 0.18 | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 12/12/2025 4:00:03 PM EST | |||
| 55.00 | 8.60 | 12.70 | 10.65 | % | 0.19 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:03 PM EST |