Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $39.99 as of 8/22/2025 8:44:30 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 | 12.90 | 16.80 | 14.85 | % | 0.59 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 8.10 | 11.80 | 9.95 | % | 0.33 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 31.00 | 7.40 | 10.00 | 8.70 | % | 0.28 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 5.80 | 9.60 | 7.70 | % | 0.24 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 4.80 | 8.50 | 6.65 | % | 0.20 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 3.90 | 7.60 | 5.75 | % | 0.17 | 0 | 0 | 0.71 | 1.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 3.50 | 6.90 | 5.20 | % | 0.15 | 0 | 0 | 0.69 | 0.94 | 0.04 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 36.00 | 2.00 | 5.50 | 3.75 | % | 0.10 | 0 | 0 | 0.55 | 0.91 | 0.06 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.00 | 3.10 | 3.30 | 3.20 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.21 | 0.82 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 2.35 | 2.50 | 2.43 | 1.84 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.21 | 0.73 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 1.70 | 1.80 | 1.75 | 1.47 | +0.37 | +33.64% | 0.04 | 3 | 70 | 0.21 | 0.62 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 1.15 | 1.25 | 1.20 | 1.08 | +0.25 | +30.12% | 0.03 | 47 | 26 | 0.20 | 0.50 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 0.70 | 0.80 | 0.75 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.20 | 0.37 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | 0.40 | +0.13 | +48.15% | 0.01 | 20 | 6 | 0.21 | 0.26 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 43.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.32 | 0.17 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 44.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.48 | 0.10 | 0.06 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.50 | 0.06 | 0.04 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.40 | -0.06 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.09 | 0.06 | 0.00 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 37.00 | 0.25 | 0.45 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.22 | -0.18 | 0.08 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.35 | -36.85% | 0.02 | 15 | 14 | 0.21 | -0.27 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 0.85 | 0.95 | 0.90 | 0.92 | -0.63 | -40.65% | 0.02 | 701 | 71 | 0.21 | -0.38 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 1.25 | 1.40 | 1.33 | 1.38 | -0.95 | -40.78% | 0.03 | 1 | 25 | 0.20 | -0.50 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 1.75 | 2.00 | 1.88 | % | 0.05 | 0 | 0 | 0.20 | -0.63 | 0.12 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 42.00 | 2.55 | 4.00 | 3.28 | % | 0.08 | 0 | 0 | 0.20 | -0.74 | 0.11 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 43.00 | 3.30 | 3.70 | 3.50 | % | 0.08 | 0 | 0 | 0.26 | -0.83 | 0.08 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 44.00 | 2.55 | 6.30 | 4.43 | % | 0.10 | 0 | 0 | 0.60 | -0.90 | 0.06 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 3.70 | 7.50 | 5.60 | % | 0.12 | 0 | 0 | 0.68 | -0.94 | 0.04 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 46.00 | 4.70 | 8.20 | 6.45 | % | 0.14 | 0 | 0 | 0.67 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 47.00 | 5.50 | 9.50 | 7.50 | % | 0.16 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 8.50 | 12.40 | 10.45 | % | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |