Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $53.05 as of 10/17/2025 3:47:56 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 | 24.30 | 28.30 | 26.30 | % | 0.96 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 30.00 | 21.70 | 25.80 | 23.75 | % | 0.79 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 32.50 | 19.30 | 23.30 | 21.30 | % | 0.66 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 35.00 | 16.80 | 20.80 | 18.80 | % | 0.54 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 37.50 | 14.20 | 18.10 | 16.15 | % | 0.43 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 40.00 | 11.70 | 15.40 | 13.55 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 42.50 | 9.30 | 13.30 | 11.30 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 45.00 | 7.20 | 9.20 | 8.20 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/17/2025 2:58:57 PM EST |
| 47.50 | 4.30 | 6.80 | 5.55 | 4.92 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.53 | 0.98 | 0.05 | 0.00 | 10/15/2025 | 10/17/2025 2:58:57 PM EST |
| 50.00 | 3.60 | 4.40 | 4.00 | 4.00 | +1.35 | +50.95% | 0.08 | 6 | 81 | 0.33 | 0.85 | 0.10 | -0.01 | 10/17/2025 | 10/17/2025 2:58:57 PM EST |
| 52.50 | 1.75 | 2.15 | 1.95 | 1.98 | +0.53 | +36.56% | 0.04 | 10 | 849 | 0.26 | 0.59 | 0.11 | -0.01 | 10/17/2025 | 10/17/2025 2:58:57 PM EST |
| 55.00 | 0.45 | 0.85 | 0.65 | 0.65 | +0.40 | +160.00% | 0.01 | 22 | 272 | 0.22 | 0.32 | 0.10 | -0.01 | 10/17/2025 | 10/17/2025 2:58:57 PM EST |
| 57.50 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.22 | 0.12 | 0.05 | -0.01 | 10/17/2025 2:58:57 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.02 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/17/2025 2:58:57 PM EST |
| 45.00 | 0.10 | 0.75 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.43 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/17/2025 2:58:57 PM EST |
| 47.50 | 0.20 | 0.70 | 0.45 | 0.45 | -0.02 | -4.26% | 0.01 | 2 | 205 | 0.34 | -0.02 | 0.05 | 0.00 | 10/17/2025 | 10/17/2025 2:58:57 PM EST |
| 50.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.38 | -31.67% | 0.02 | 1 | 104 | 0.29 | -0.15 | 0.10 | -0.01 | 10/17/2025 | 10/17/2025 2:58:57 PM EST |
| 52.50 | 1.35 | 1.70 | 1.53 | 1.83 | +0.03 | +1.67% | 0.03 | 2 | 25 | 0.27 | -0.41 | 0.11 | -0.01 | 10/17/2025 | 10/17/2025 2:58:57 PM EST |
| 55.00 | 2.85 | 3.20 | 3.03 | 3.05 | -0.69 | -18.45% | 0.06 | 5 | 2 | 0.25 | -0.68 | 0.10 | -0.01 | 10/17/2025 | 10/17/2025 2:58:57 PM EST |
| 57.50 | 4.50 | 6.60 | 5.55 | % | 0.10 | 0 | 0 | 0.55 | -0.88 | 0.05 | -0.01 | 10/17/2025 2:58:57 PM EST | |||
| 60.00 | 5.70 | 9.60 | 7.65 | % | 0.13 | 0 | 0 | 0.74 | -0.96 | 0.02 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 65.00 | 11.70 | 14.50 | 13.10 | % | 0.20 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST | |||
| 70.00 | 15.50 | 19.40 | 17.45 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:58:57 PM EST |