Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $75.89 as of 10/15/2026 3:42:08 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 | 38.80 | 42.60 | 40.70 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 40.00 | 34.20 | 36.90 | 35.55 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 45.00 | 29.10 | 31.90 | 30.50 | % | 0.68 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 50.00 | 23.80 | 27.40 | 25.60 | 18.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/15/2026 2:59:37 PM EST |
| 55.00 | 20.10 | 21.90 | 21.00 | 20.72 | +6.51 | +45.82% | 0.38 | 1 | 12 | 6.35 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 57.00 | 17.90 | 20.60 | 19.25 | 19.87 | +1.27 | +6.83% | 0.34 | 2 | 1 | 5.86 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 58.00 | 17.00 | 19.50 | 18.25 | 18.90 | +1.30 | +7.39% | 0.31 | 2 | 2 | 5.61 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 59.00 | 15.60 | 18.60 | 17.10 | 17.44 | +1.52 | +9.55% | 0.29 | 2 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 60.00 | 15.00 | 16.90 | 15.95 | 16.51 | +0.78 | +4.96% | 0.27 | 12 | 42 | 4.49 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 61.00 | 13.50 | 16.60 | 15.05 | 13.02 | 0.00 | 0.00% | 0.25 | 0 | 7 | 4.49 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 62.00 | 13.30 | 14.90 | 14.10 | 12.10 | 0.00 | 0.00% | 0.23 | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 63.00 | 12.30 | 13.90 | 13.10 | 11.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 64.00 | 11.30 | 12.90 | 12.10 | 11.53 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 2:59:37 PM EST |
| 65.00 | 10.20 | 11.80 | 11.00 | 11.54 | +1.07 | +10.22% | 0.17 | 4 | 207 | 3.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 66.00 | 9.30 | 10.90 | 10.10 | 10.16 | +0.62 | +6.50% | 0.15 | 1 | 4 | 3.09 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 67.00 | 8.30 | 9.90 | 9.10 | 7.23 | 0.00 | 0.00% | 0.14 | 0 | 15 | 2.78 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 68.00 | 7.30 | 8.90 | 8.10 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 593 | 2.57 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 69.00 | 6.30 | 7.90 | 7.10 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 397 | 2.36 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 2:59:37 PM EST |
| 70.00 | 5.20 | 6.80 | 6.00 | 6.10 | +0.13 | +2.18% | 0.09 | 7 | 2,041 | 1.98 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 71.00 | 4.30 | 5.00 | 4.65 | 5.20 | +0.55 | +11.83% | 0.07 | 3 | 109 | 1.23 | 0.99 | 0.01 | 0.00 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 72.00 | 3.30 | 4.90 | 4.10 | 4.30 | +0.80 | +22.86% | 0.06 | 1 | 101 | 2.28 | 0.97 | 0.03 | -0.02 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 73.00 | 2.35 | 4.00 | 3.18 | 3.54 | +0.51 | +16.84% | 0.04 | 50 | 100 | 1.55 | 0.92 | 0.07 | -0.06 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 74.00 | 1.40 | 3.40 | 2.40 | 2.01 | +0.13 | +6.92% | 0.03 | 20 | 55 | 1.57 | 0.80 | 0.13 | -0.20 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 75.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.40 | -29.63% | 0.01 | 13,823 | 14,209 | 0.32 | 0.64 | 0.19 | -0.36 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 76.00 | 0.25 | 1.05 | 0.65 | 0.95 | +0.25 | +35.72% | 0.01 | 1 | 274 | 0.56 | 0.44 | 0.20 | -0.39 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 77.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 213 | 699 | 0.51 | 0.27 | 0.16 | -0.36 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 150 | 5 | 0.69 | 0.15 | 0.11 | -0.18 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | 0.08 | 0.07 | -0.09 | 10/14/2026 | 10/15/2026 2:59:37 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1,620 | 7,712 | 0.71 | 0.04 | 0.04 | -0.05 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.53 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/15/2026 2:59:37 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 928 | 6.51 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/15/2026 2:59:37 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/15/2026 2:59:37 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.75 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/15/2026 2:59:37 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 2:59:37 PM EST |
| 61.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/15/2026 2:59:37 PM EST |
| 62.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 13 | 4.73 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 2:59:37 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.09 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 2:59:37 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/15/2026 2:59:37 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 531 | 2.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/15/2026 2:59:37 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,423 | 2.52 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 2:59:37 PM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/15/2026 2:59:37 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.13 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.94 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 2:59:37 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,985 | 0.84 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.55 | -0.01 | 0.01 | 0.00 | 10/12/2026 | 10/15/2026 2:59:37 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.35 | -0.03 | 0.03 | -0.02 | 10/14/2026 | 10/15/2026 2:59:37 PM EST |
| 73.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.10 | -0.08 | 0.07 | -0.06 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 74.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.25 | -83.34% | 0.00 | 84 | 3 | 0.53 | -0.20 | 0.13 | -0.20 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 75.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.12 | -28.58% | 0.01 | 159 | 329 | 0.35 | -0.36 | 0.19 | -0.36 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 76.00 | 0.60 | 0.95 | 0.78 | % | 0.01 | 0 | 0 | 0.38 | -0.56 | 0.20 | -0.39 | 10/15/2026 2:59:37 PM EST | |||
| 77.00 | 1.10 | 1.85 | 1.48 | % | 0.02 | 0 | 0 | 0.37 | -0.73 | 0.16 | -0.36 | 10/15/2026 2:59:37 PM EST | |||
| 78.00 | 1.25 | 2.75 | 2.00 | % | 0.03 | 0 | 0 | 0.83 | -0.85 | 0.11 | -0.18 | 10/15/2026 2:59:37 PM EST | |||
| 79.00 | 2.10 | 3.80 | 2.95 | 3.00 | % | 0.04 | 1 | 0 | 1.05 | -0.92 | 0.07 | -0.09 | 10/15/2026 | 10/15/2026 2:59:37 PM EST | |
| 80.00 | 3.00 | 4.70 | 3.85 | 3.94 | -5.56 | -58.53% | 0.05 | 2 | 495 | 0.95 | -0.96 | 0.04 | -0.05 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 81.00 | 4.00 | 5.90 | 4.95 | 4.86 | -2.44 | -33.43% | 0.06 | 1 | 3 | 1.47 | -0.99 | 0.01 | -0.01 | 10/15/2026 | 10/15/2026 2:59:37 PM EST |
| 82.00 | 5.00 | 6.70 | 5.85 | 8.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/15/2026 2:59:37 PM EST |
| 85.00 | 7.50 | 10.60 | 9.05 | 16.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/15/2026 2:59:37 PM EST |
| 90.00 | 12.50 | 15.60 | 14.05 | % | 0.16 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 95.00 | 17.50 | 21.30 | 19.40 | % | 0.20 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST | |||
| 100.00 | 22.50 | 25.40 | 23.95 | % | 0.24 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 10/15/2026 2:59:37 PM EST |