Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $67.90 as of 10/1/2026 7:01:51 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 | 32.20 | 36.40 | 34.30 | 34.41 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:06 PM EST |
| 40.00 | 27.20 | 31.50 | 29.35 | % | 0.73 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 45.00 | 22.30 | 26.50 | 24.40 | % | 0.54 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 50.00 | 17.40 | 21.50 | 19.45 | % | 0.39 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 55.00 | 13.40 | 15.40 | 14.40 | % | 0.26 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 60.00 | 9.20 | 10.50 | 9.85 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.43 | 0.87 | 0.02 | -0.03 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 65.00 | 5.10 | 6.80 | 5.95 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 185 | 0.32 | 0.72 | 0.04 | -0.03 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 70.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.18 | +5.96% | 0.05 | 4 | 914 | 0.34 | 0.50 | 0.05 | -0.04 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 75.00 | 1.40 | 1.55 | 1.48 | 1.50 | +0.20 | +15.39% | 0.02 | 7 | 950 | 0.34 | 0.29 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 80.00 | 0.50 | 0.80 | 0.65 | 0.88 | +0.08 | +10.00% | 0.01 | 1 | 907 | 0.34 | 0.15 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | 0.07 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 90.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.40 | 0.03 | 0.01 | -0.01 | 9/28/2026 | 10/1/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | -0.01 | 0.00 | -0.01 | 9/24/2026 | 10/1/2026 4:00:06 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.41 | -0.04 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 60.00 | 0.25 | 0.80 | 0.53 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.34 | -0.13 | 0.02 | -0.03 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 65.00 | 1.50 | 1.65 | 1.58 | 1.65 | -0.05 | -2.95% | 0.02 | 5 | 1,207 | 0.34 | -0.28 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 70.00 | 3.50 | 3.80 | 3.65 | 3.80 | -0.15 | -3.80% | 0.05 | 40 | 769 | 0.33 | -0.50 | 0.05 | -0.04 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 75.00 | 6.60 | 7.70 | 7.15 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 200 | 0.35 | -0.71 | 0.04 | -0.03 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 80.00 | 10.80 | 11.80 | 11.30 | 11.40 | 0.00 | 0.00% | 0.14 | 0 | 750 | 0.44 | -0.85 | 0.03 | -0.02 | 9/17/2026 | 10/1/2026 4:00:06 PM EST |
| 85.00 | 15.20 | 17.20 | 16.20 | % | 0.19 | 0 | 0 | 0.61 | -0.93 | 0.02 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 90.00 | 18.70 | 23.00 | 20.85 | % | 0.23 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 95.00 | 23.80 | 28.00 | 25.90 | % | 0.27 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 100.00 | 28.70 | 33.00 | 30.85 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 105.00 | 33.70 | 38.00 | 35.85 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST |