Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $68.25 as of 8/24/2026 6:46:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.30 | 34.50 | 32.40 | % | 0.93 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 40.00 | 25.30 | 29.50 | 27.40 | % | 0.68 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 45.00 | 20.30 | 24.50 | 22.40 | % | 0.50 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 50.00 | 15.30 | 19.50 | 17.40 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 55.00 | 12.00 | 12.90 | 12.45 | 13.36 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.45 | 0.95 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 60.00 | 6.00 | 9.30 | 7.65 | 8.90 | +0.05 | +0.57% | 0.13 | 1 | 12 | 0.50 | 0.84 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 65.00 | 3.10 | 5.50 | 4.30 | 4.94 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.29 | 0.65 | 0.05 | -0.03 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 70.00 | 1.30 | 2.50 | 1.90 | 1.93 | -0.52 | -21.23% | 0.03 | 135 | 877 | 0.29 | 0.39 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 75.00 | 0.75 | 0.85 | 0.80 | 0.78 | -0.29 | -27.11% | 0.01 | 4,548 | 2,951 | 0.30 | 0.20 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 80.00 | 0.05 | 0.40 | 0.23 | 0.32 | -0.13 | -28.89% | 0.00 | 2,236 | 872 | 0.28 | 0.10 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 939 | 0.48 | -0.05 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 60.00 | 0.30 | 1.20 | 0.75 | 0.70 | +0.13 | +22.81% | 0.01 | 6 | 70 | 0.32 | -0.16 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 65.00 | 1.65 | 2.60 | 2.13 | 1.95 | +0.25 | +14.71% | 0.03 | 23 | 306 | 0.32 | -0.35 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 70.00 | 3.40 | 5.60 | 4.50 | 4.20 | +0.10 | +2.44% | 0.06 | 102 | 701 | 0.29 | -0.61 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 75.00 | 7.60 | 9.10 | 8.35 | % | 0.11 | 0 | 0 | 0.39 | -0.80 | 0.03 | -0.02 | 8/24/2026 4:00:08 PM EST | |||
| 80.00 | 12.20 | 13.50 | 12.85 | % | 0.16 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 85.00 | 15.80 | 20.00 | 17.90 | % | 0.21 | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 90.00 | 20.80 | 24.90 | 22.85 | % | 0.25 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 95.00 | 25.80 | 29.90 | 27.85 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 100.00 | 30.80 | 34.90 | 32.85 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST |