Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $44.98 as of 11/19/2025 9:27:55 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 | 17.90 | 21.00 | 19.45 | % | 0.78 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 28.00 | 15.30 | 17.80 | 16.55 | % | 0.59 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 29.00 | 14.30 | 16.80 | 15.55 | % | 0.54 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 30.00 | 13.30 | 15.80 | 14.55 | % | 0.49 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 31.00 | 12.30 | 14.80 | 13.55 | % | 0.44 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 32.00 | 11.10 | 13.80 | 12.45 | % | 0.39 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 33.00 | 10.30 | 12.80 | 11.55 | % | 0.35 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 34.00 | 9.30 | 11.80 | 10.55 | % | 0.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 35.00 | 7.90 | 12.00 | 9.95 | % | 0.28 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 35.50 | 7.90 | 11.30 | 9.60 | % | 0.27 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 36.00 | 7.40 | 9.90 | 8.65 | % | 0.24 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 36.50 | 6.90 | 9.50 | 8.20 | % | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 37.00 | 6.40 | 8.90 | 7.65 | % | 0.21 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 37.50 | 5.90 | 8.40 | 7.15 | % | 0.19 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 38.00 | 5.30 | 7.90 | 6.60 | 2.71 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:09 PM EST |
| 38.50 | 4.80 | 7.40 | 6.10 | % | 0.16 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 39.00 | 4.30 | 6.90 | 5.60 | % | 0.14 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 39.50 | 3.90 | 6.40 | 5.15 | % | 0.13 | 0 | 0 | 1.07 | 1.00 | 0.01 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 40.00 | 3.30 | 5.90 | 4.60 | 0.83 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.00 | 0.99 | 0.01 | -0.01 | 11/3/2025 | 11/19/2025 4:00:09 PM EST |
| 40.50 | 2.90 | 5.40 | 4.15 | % | 0.10 | 0 | 0 | 0.94 | 0.98 | 0.02 | -0.01 | 11/19/2025 4:00:09 PM EST | |||
| 41.00 | 2.45 | 4.90 | 3.68 | 3.67 | -0.03 | -0.82% | 0.09 | 1 | 13 | 0.88 | 0.97 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 41.50 | 1.95 | 4.50 | 3.23 | % | 0.08 | 0 | 0 | 0.86 | 0.96 | 0.04 | -0.01 | 11/19/2025 4:00:09 PM EST | |||
| 42.00 | 1.50 | 4.00 | 2.75 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.79 | 0.95 | 0.05 | -0.02 | 11/11/2025 | 11/19/2025 4:00:09 PM EST |
| 42.50 | 1.00 | 3.70 | 2.35 | % | 0.06 | 0 | 0 | 0.81 | 0.90 | 0.09 | -0.03 | 11/19/2025 4:00:09 PM EST | |||
| 43.00 | 0.55 | 3.50 | 2.03 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.85 | 0.88 | 0.11 | -0.02 | 11/7/2025 | 11/19/2025 4:00:09 PM EST |
| 43.50 | 1.30 | 3.90 | 2.60 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.11 | 0.81 | 0.15 | -0.03 | 11/13/2025 | 11/19/2025 4:00:09 PM EST |
| 44.00 | 0.20 | 2.65 | 1.43 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.75 | 0.74 | 0.19 | -0.03 | 11/14/2025 | 11/19/2025 4:00:09 PM EST |
| 44.50 | 0.05 | 2.00 | 1.03 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.61 | 0.63 | 0.23 | -0.04 | 11/18/2025 | 11/19/2025 4:00:09 PM EST |
| 45.00 | 0.05 | 1.50 | 0.78 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.27 | 0.51 | 0.25 | -0.04 | 11/18/2025 | 11/19/2025 4:00:09 PM EST |
| 45.50 | 0.35 | 0.50 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.22 | 0.39 | 0.24 | -0.04 | 11/13/2025 | 11/19/2025 4:00:09 PM EST |
| 46.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.23 | 0.28 | 0.21 | -0.03 | 11/17/2025 | 11/19/2025 4:00:09 PM EST |
| 46.50 | 0.10 | 0.25 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 3 | 19 | 0.23 | 0.19 | 0.17 | -0.03 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 47.00 | 0.10 | 0.25 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | 0.12 | 0.12 | -0.02 | 11/14/2025 | 11/19/2025 4:00:09 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.41 | 0.07 | 0.08 | -0.01 | 11/17/2025 | 11/19/2025 4:00:09 PM EST |
| 48.00 | 0.05 | 0.40 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.04 | 0.06 | -0.01 | 11/17/2025 | 11/19/2025 4:00:09 PM EST |
| 48.50 | 0.05 | 0.30 | 0.18 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 21 | 0.39 | 0.02 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 49.00 | 0.05 | 1.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 3 | 0.60 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 49.50 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 47 | 101 | 0.43 | 0.01 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:09 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:09 PM EST |
| 52.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 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 | 1.90 | 0.95 | % | 0.04 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 28.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:09 PM EST |
| 35.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:09 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:09 PM EST |
| 36.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 37.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:09 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 41 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 38.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:09 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 39.50 | 0.00 | 1.10 | 0.55 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 72 | 0.48 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 107 | 0.50 | -0.01 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 40.50 | 0.05 | 0.15 | 0.10 | 0.07 | % | 0.00 | 8 | 0 | 0.46 | -0.02 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 4:00:09 PM EST | |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.29 | -70.74% | 0.00 | 5 | 2 | 0.41 | -0.03 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 41.50 | 0.05 | 0.35 | 0.20 | 0.15 | % | 0.00 | 68 | 0 | 0.44 | -0.04 | 0.04 | -0.01 | 11/19/2025 | 11/19/2025 4:00:09 PM EST | |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | -0.05 | 0.05 | -0.02 | 11/18/2025 | 11/19/2025 4:00:09 PM EST |
| 42.50 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | -0.10 | 0.09 | -0.03 | 11/14/2025 | 11/19/2025 4:00:09 PM EST |
| 43.00 | 0.05 | 1.20 | 0.63 | 0.16 | -1.09 | -87.20% | 0.01 | 1 | 5 | 0.48 | -0.12 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 43.50 | 0.10 | 0.55 | 0.33 | 0.23 | -0.19 | -45.24% | 0.01 | 100 | 11 | 0.31 | -0.19 | 0.15 | -0.03 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.33 | -4.59 | -93.30% | 0.01 | 100 | 96 | 0.41 | -0.26 | 0.19 | -0.03 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 44.50 | 0.30 | 1.05 | 0.68 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.32 | -0.37 | 0.23 | -0.04 | 11/17/2025 | 11/19/2025 4:00:09 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.49 | 0.25 | -0.04 | 11/18/2025 | 11/19/2025 4:00:09 PM EST |
| 45.50 | 0.85 | 0.95 | 0.90 | 1.10 | +0.29 | +35.81% | 0.02 | 1 | 2 | 0.22 | -0.61 | 0.24 | -0.04 | 11/19/2025 | 11/19/2025 4:00:09 PM EST |
| 46.00 | 1.00 | 2.15 | 1.58 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | -0.72 | 0.21 | -0.03 | 11/18/2025 | 11/19/2025 4:00:09 PM EST |
| 46.50 | 0.85 | 3.60 | 2.23 | % | 0.05 | 0 | 0 | 0.98 | -0.81 | 0.17 | -0.03 | 11/19/2025 4:00:09 PM EST | |||
| 47.00 | 1.35 | 3.70 | 2.53 | % | 0.05 | 0 | 0 | 0.90 | -0.88 | 0.12 | -0.02 | 11/19/2025 4:00:09 PM EST | |||
| 47.50 | 0.80 | 4.40 | 2.60 | % | 0.05 | 0 | 0 | 1.04 | -0.93 | 0.08 | -0.01 | 11/19/2025 4:00:09 PM EST | |||
| 48.00 | 2.30 | 4.80 | 3.55 | % | 0.07 | 0 | 0 | 1.06 | -0.96 | 0.06 | -0.01 | 11/19/2025 4:00:09 PM EST | |||
| 48.50 | 2.75 | 5.20 | 3.98 | % | 0.08 | 0 | 0 | 1.08 | -0.98 | 0.03 | -0.01 | 11/19/2025 4:00:09 PM EST | |||
| 49.00 | 2.45 | 5.40 | 3.93 | % | 0.08 | 0 | 0 | 1.02 | -0.99 | 0.02 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 49.50 | 2.75 | 6.70 | 4.73 | % | 0.10 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 50.00 | 4.10 | 6.90 | 5.50 | % | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 51.00 | 5.00 | 8.10 | 6.55 | % | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 52.00 | 6.10 | 8.80 | 7.45 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 53.00 | 6.20 | 10.10 | 8.15 | % | 0.15 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 54.00 | 7.20 | 11.10 | 9.15 | % | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST | |||
| 55.00 | 8.20 | 12.10 | 10.15 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:09 PM EST |