Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $43.11 as of 12/29/2025 3:18:04 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 | 16.80 | 20.90 | 18.85 | % | 0.75 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 30.00 | 11.80 | 15.70 | 13.75 | % | 0.46 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 33.00 | 8.80 | 12.70 | 10.75 | % | 0.33 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 34.00 | 7.80 | 11.70 | 9.75 | % | 0.29 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 35.00 | 6.80 | 10.70 | 8.75 | % | 0.25 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 36.00 | 6.60 | 9.10 | 7.85 | % | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 37.00 | 5.60 | 8.10 | 6.85 | 7.04 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:47 PM EST |
| 38.00 | 4.60 | 7.30 | 5.95 | % | 0.16 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 39.00 | 3.60 | 6.30 | 4.95 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 39.50 | 3.10 | 5.60 | 4.35 | % | 0.11 | 0 | 0 | 1.04 | 1.00 | 0.01 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 40.00 | 2.65 | 5.20 | 3.93 | % | 0.10 | 0 | 0 | 1.01 | 0.99 | 0.01 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 40.50 | 1.40 | 4.60 | 3.00 | % | 0.07 | 0 | 0 | 0.95 | 0.99 | 0.02 | -0.01 | 12/29/2025 3:59:47 PM EST | |||
| 41.00 | 0.90 | 4.20 | 2.55 | 3.69 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.88 | 0.97 | 0.04 | -0.01 | 11/28/2025 | 12/29/2025 3:59:47 PM EST |
| 41.50 | 1.15 | 3.80 | 2.48 | % | 0.06 | 0 | 0 | 0.85 | 0.93 | 0.08 | -0.01 | 12/29/2025 3:59:47 PM EST | |||
| 42.00 | 0.75 | 3.50 | 2.13 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.85 | 0.85 | 0.13 | -0.02 | 11/28/2025 | 12/29/2025 3:59:47 PM EST |
| 42.50 | 0.30 | 3.50 | 1.90 | % | 0.04 | 0 | 0 | 0.94 | 0.78 | 0.17 | -0.02 | 12/29/2025 3:59:47 PM EST | |||
| 43.00 | 1.05 | 1.25 | 1.15 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | 0.70 | 0.23 | -0.03 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 43.50 | 0.35 | 0.80 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.21 | 0.58 | 0.27 | -0.03 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 44.00 | 0.40 | 0.55 | 0.48 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.19 | 0.44 | 0.28 | -0.03 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 44.50 | 0.25 | 0.35 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.21 | 0.31 | 0.25 | -0.02 | 12/26/2025 | 12/29/2025 3:59:47 PM EST |
| 45.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.21 | 0.21 | 0.20 | -0.02 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 45.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.21 | 0.15 | 0.15 | -0.02 | 12/29/2025 3:59:47 PM EST | |||
| 46.00 | 0.05 | 2.20 | 1.13 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.03 | 0.06 | 0.09 | -0.01 | 12/4/2025 | 12/29/2025 3:59:47 PM EST |
| 46.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.04 | 0.06 | -0.01 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.12 | 0.01 | 0.03 | 0.00 | 12/9/2025 | 12/29/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.18 | 0.01 | 0.01 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/29/2025 3:59:47 PM EST |
| 48.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:47 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 53.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 38.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:47 PM EST |
| 39.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.01 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.29 | -0.01 | 0.01 | 0.00 | 12/3/2025 | 12/29/2025 3:59:47 PM EST |
| 40.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.24 | -0.01 | 0.02 | -0.01 | 12/29/2025 3:59:47 PM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.16 | -0.03 | 0.04 | -0.01 | 12/3/2025 | 12/29/2025 3:59:47 PM EST |
| 41.50 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | -0.07 | 0.08 | -0.01 | 12/22/2025 | 12/29/2025 3:59:47 PM EST |
| 42.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.22 | -0.15 | 0.13 | -0.02 | 12/22/2025 | 12/29/2025 3:59:47 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.21 | -0.22 | 0.17 | -0.02 | 12/23/2025 | 12/29/2025 3:59:47 PM EST |
| 43.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.20 | -0.30 | 0.23 | -0.03 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 43.50 | 0.40 | 0.50 | 0.45 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | -0.42 | 0.27 | -0.03 | 12/29/2025 | 12/29/2025 3:59:47 PM EST |
| 44.00 | 0.60 | 0.75 | 0.68 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.18 | -0.56 | 0.28 | -0.03 | 12/17/2025 | 12/29/2025 3:59:47 PM EST |
| 44.50 | 0.35 | 1.65 | 1.00 | % | 0.02 | 0 | 0 | 0.51 | -0.69 | 0.25 | -0.02 | 12/29/2025 3:59:47 PM EST | |||
| 45.00 | 0.05 | 3.70 | 1.88 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.99 | -0.79 | 0.20 | -0.02 | 12/4/2025 | 12/29/2025 3:59:47 PM EST |
| 45.50 | 0.65 | 3.80 | 2.23 | % | 0.05 | 0 | 0 | 0.93 | -0.85 | 0.15 | -0.02 | 12/29/2025 3:59:47 PM EST | |||
| 46.00 | 1.00 | 3.70 | 2.35 | % | 0.05 | 0 | 0 | 0.78 | -0.94 | 0.09 | -0.01 | 12/29/2025 3:59:47 PM EST | |||
| 46.50 | 1.50 | 4.00 | 2.75 | % | 0.06 | 0 | 0 | 0.77 | -0.96 | 0.06 | -0.01 | 12/29/2025 3:59:47 PM EST | |||
| 47.00 | 1.95 | 4.60 | 3.28 | % | 0.07 | 0 | 0 | 0.86 | -0.99 | 0.03 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 47.50 | 2.45 | 5.10 | 3.78 | % | 0.08 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 48.00 | 2.95 | 6.20 | 4.58 | % | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 48.50 | 3.40 | 6.70 | 5.05 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 49.00 | 3.90 | 7.20 | 5.55 | % | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 50.00 | 4.90 | 8.20 | 6.55 | % | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 51.00 | 5.90 | 9.20 | 7.55 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 52.00 | 6.30 | 10.20 | 8.25 | % | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 53.00 | 7.30 | 11.20 | 9.25 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 54.00 | 8.30 | 12.20 | 10.25 | % | 0.19 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST | |||
| 55.00 | 9.30 | 13.20 | 11.25 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:47 PM EST |