Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $60.10 as of 8/7/2026 9:10:16 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 | 23.40 | 27.20 | 25.30 | % | 0.72 | 0 | 0 | 1.20 | 0.99 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 40.00 | 18.50 | 22.30 | 20.40 | % | 0.51 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 45.00 | 14.10 | 17.30 | 15.70 | % | 0.35 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 50.00 | 10.30 | 11.80 | 11.05 | % | 0.22 | 0 | 0 | 0.47 | 0.91 | 0.02 | -0.02 | 8/7/2026 4:00:12 PM EST | |||
| 55.00 | 5.90 | 7.60 | 6.75 | % | 0.12 | 0 | 0 | 0.40 | 0.80 | 0.03 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 60.00 | 3.00 | 4.40 | 3.70 | % | 0.06 | 0 | 0 | 0.29 | 0.59 | 0.05 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 65.00 | 1.25 | 3.20 | 2.23 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | 0.36 | 0.04 | -0.03 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 70.00 | 0.45 | 1.25 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | 0.19 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 4:00:12 PM EST |
| 75.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.36 | 0.09 | 0.02 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 80.00 | 0.05 | 1.40 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.04 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 45.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.43 | -0.03 | 0.01 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 50.00 | 0.30 | 0.40 | 0.35 | 0.35 | % | 0.01 | 30 | 0 | 0.35 | -0.09 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 55.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.10 | +9.53% | 0.02 | 947 | 147 | 0.34 | -0.20 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST |
| 60.00 | 2.35 | 3.30 | 2.83 | 2.80 | % | 0.05 | 20 | 0 | 0.33 | -0.41 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 4:00:12 PM EST | |
| 65.00 | 4.90 | 6.70 | 5.80 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.04 | -0.03 | 8/7/2026 4:00:12 PM EST | |||
| 70.00 | 9.20 | 11.00 | 10.10 | % | 0.14 | 0 | 0 | 0.46 | -0.81 | 0.03 | -0.02 | 8/7/2026 4:00:12 PM EST | |||
| 75.00 | 13.20 | 15.90 | 14.55 | % | 0.19 | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.01 | 8/7/2026 4:00:12 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 8/7/2026 4:00:12 PM EST | ||||||
| 85.00 | 23.00 | 26.60 | 24.80 | % | 0.29 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 90.00 | 28.00 | 31.90 | 29.95 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST | |||
| 95.00 | 32.90 | 36.80 | 34.85 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:12 PM EST |