Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $51.60 as of 9/3/2025 9:19:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.90 | 25.70 | 24.30 | % | 0.88 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 30.00 | 20.20 | 23.30 | 21.75 | % | 0.72 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 32.50 | 18.00 | 20.40 | 19.20 | % | 0.59 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 35.00 | 15.50 | 17.90 | 16.70 | % | 0.48 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 37.50 | 13.50 | 15.40 | 14.45 | % | 0.39 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 40.00 | 10.60 | 12.10 | 11.35 | % | 0.28 | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 42.50 | 9.00 | 9.50 | 9.25 | % | 0.22 | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 45.00 | 6.60 | 7.20 | 6.90 | % | 0.15 | 0 | 0 | 0.19 | 0.89 | 0.03 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 47.50 | 4.60 | 4.90 | 4.75 | % | 0.10 | 0 | 0 | 0.26 | 0.80 | 0.05 | -0.02 | 9/3/2025 3:59:54 PM EST | |||
| 50.00 | 2.75 | 3.00 | 2.88 | 2.70 | -0.15 | -5.27% | 0.06 | 11 | 31 | 0.25 | 0.66 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 52.50 | 1.35 | 1.55 | 1.45 | 1.30 | -0.20 | -13.34% | 0.03 | 12 | 29 | 0.24 | 0.47 | 0.09 | -0.02 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 55.00 | 0.45 | 0.65 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.22 | 0.25 | 0.07 | -0.01 | 8/29/2025 | 9/3/2025 3:59:54 PM EST |
| 57.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.22 | 0.10 | 0.04 | -0.01 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.04 | 0.02 | 0.00 | 8/18/2025 | 9/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.01 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 42.50 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | -0.05 | 0.02 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.02 | +5.72% | 0.01 | 50 | 55 | 0.35 | -0.11 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:54 PM EST |
| 47.50 | 0.60 | 0.80 | 0.70 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.33 | -0.20 | 0.05 | -0.02 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 50.00 | 0.25 | 1.45 | 0.85 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.23 | -0.34 | 0.07 | -0.02 | 9/2/2025 | 9/3/2025 3:59:54 PM EST |
| 52.50 | 2.25 | 2.50 | 2.38 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.29 | -0.53 | 0.09 | -0.02 | 8/26/2025 | 9/3/2025 3:59:54 PM EST |
| 55.00 | 3.30 | 4.20 | 3.75 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.23 | -0.75 | 0.07 | -0.01 | 8/25/2025 | 9/3/2025 3:59:54 PM EST |
| 57.50 | 5.00 | 6.60 | 5.80 | % | 0.10 | 0 | 0 | 0.34 | -0.90 | 0.04 | -0.01 | 9/3/2025 3:59:54 PM EST | |||
| 60.00 | 6.80 | 9.00 | 7.90 | % | 0.13 | 0 | 0 | 0.45 | -0.96 | 0.02 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 65.00 | 13.20 | 14.50 | 13.85 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST | |||
| 70.00 | 17.10 | 19.50 | 18.30 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:54 PM EST |