Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $39.72 as of 10/30/2025 9:46:29 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 | 13.70 | 16.00 | 14.85 | % | 0.59 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 28.00 | 10.70 | 13.00 | 11.85 | % | 0.42 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 28.50 | 10.10 | 12.50 | 11.30 | % | 0.40 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 29.00 | 10.00 | 12.10 | 11.05 | % | 0.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 29.50 | 9.60 | 11.10 | 10.35 | % | 0.35 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 30.00 | 9.20 | 10.80 | 10.00 | % | 0.33 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 30.50 | 8.60 | 10.30 | 9.45 | % | 0.31 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 31.00 | 8.20 | 9.80 | 9.00 | % | 0.29 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 31.50 | 7.60 | 9.30 | 8.45 | % | 0.27 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 32.00 | 7.10 | 8.60 | 7.85 | % | 0.25 | 0 | 0 | 1.55 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 32.50 | 6.60 | 8.10 | 7.35 | % | 0.23 | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 33.00 | 6.10 | 7.60 | 6.85 | % | 0.21 | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 33.50 | 5.60 | 7.10 | 6.35 | % | 0.19 | 0 | 0 | 1.32 | 0.98 | 0.01 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 34.00 | 5.10 | 6.60 | 5.85 | % | 0.17 | 0 | 0 | 1.25 | 0.94 | 0.03 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 34.50 | 4.80 | 6.00 | 5.40 | % | 0.16 | 0 | 0 | 1.11 | 0.93 | 0.03 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 35.00 | 4.30 | 5.50 | 4.90 | % | 0.14 | 0 | 0 | 1.03 | 0.92 | 0.04 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 35.50 | 3.80 | 5.00 | 4.40 | % | 0.12 | 0 | 0 | 0.96 | 0.91 | 0.04 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 36.00 | 3.30 | 4.50 | 3.90 | % | 0.11 | 0 | 0 | 0.89 | 0.88 | 0.06 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 36.50 | 2.90 | 4.10 | 3.50 | % | 0.10 | 0 | 0 | 0.87 | 0.87 | 0.06 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 37.00 | 2.40 | 3.60 | 3.00 | % | 0.08 | 0 | 0 | 0.80 | 0.80 | 0.07 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 37.50 | 2.10 | 3.00 | 2.55 | % | 0.07 | 0 | 0 | 0.66 | 0.78 | 0.09 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 38.00 | 1.80 | 2.50 | 2.15 | % | 0.06 | 0 | 0 | 0.59 | 0.74 | 0.10 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 38.50 | 1.60 | 1.80 | 1.70 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.35 | 0.70 | 0.12 | -0.08 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 39.00 | 1.25 | 3.10 | 2.18 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.72 | 0.64 | 0.13 | -0.08 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 39.50 | 0.95 | 1.05 | 1.00 | 1.20 | 0.00 | 0.00% | 0.03 | 5 | 28 | 0.34 | 0.57 | 0.14 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 40.00 | 0.70 | 0.90 | 0.80 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.36 | 0.50 | 0.15 | -0.08 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 40.50 | 0.50 | 0.95 | 0.73 | 0.63 | -0.02 | -3.08% | 0.02 | 1 | 22 | 0.42 | 0.42 | 0.15 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 41.00 | 0.35 | 0.80 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 19 | 149 | 0.43 | 0.36 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 41.50 | 0.25 | 0.40 | 0.33 | 0.31 | 0.00 | 0.00% | 0.01 | 13 | 8 | 0.38 | 0.30 | 0.12 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 42.00 | 0.05 | 0.35 | 0.20 | 0.26 | +0.01 | +4.00% | 0.00 | 2 | 79 | 0.35 | 0.27 | 0.11 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 42.50 | 0.05 | 0.60 | 0.33 | 0.15 | -0.10 | -40.00% | 0.01 | 102 | 2 | 0.46 | 0.21 | 0.10 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 43.00 | 0.05 | 1.20 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.16 | 0.08 | -0.05 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 43.50 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 33 | 0.50 | 0.15 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 247 | 269 | 0.46 | 0.13 | 0.06 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 44.50 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.05 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.05 | 1.05 | 0.55 | 0.05 | % | 0.01 | 95 | 0 | 0.82 | 0.06 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 45.50 | 0.05 | 1.15 | 0.60 | 0.05 | % | 0.01 | 472 | 0 | 0.89 | 0.05 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 46.00 | 0.05 | 1.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 300 | 80 | 0.91 | 0.04 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 46.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.02 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 48.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | -0.01 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | -0.01 | 0.01 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.70 | -0.02 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | -0.02 | 0.01 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 34.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | -0.06 | 0.03 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 34.50 | 0.05 | 0.35 | 0.20 | % | 0.01 | 0 | 0 | 0.73 | -0.07 | 0.03 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 35.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.59 | -0.08 | 0.04 | -0.05 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 35.50 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.81 | -0.09 | 0.04 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 36.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.65 | -0.12 | 0.06 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 36.50 | 0.10 | 1.40 | 0.75 | % | 0.02 | 0 | 0 | 0.83 | -0.13 | 0.06 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 37.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.45 | -0.20 | 0.07 | -0.08 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 37.50 | 0.10 | 0.30 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.22 | 0.09 | -0.08 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 38.00 | 0.30 | 0.40 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.45 | -0.26 | 0.10 | -0.08 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 38.50 | 0.40 | 1.35 | 0.88 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.63 | -0.30 | 0.12 | -0.08 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 39.00 | 0.50 | 0.60 | 0.55 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 374 | 0.40 | -0.36 | 0.13 | -0.08 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 39.50 | 0.70 | 1.80 | 1.25 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | -0.43 | 0.14 | -0.08 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 40.00 | 0.95 | 1.05 | 1.00 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.40 | -0.50 | 0.15 | -0.08 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 40.50 | 1.15 | 1.45 | 1.30 | % | 0.03 | 0 | 0 | 0.40 | -0.58 | 0.15 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 41.00 | 1.35 | 1.80 | 1.58 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.36 | -0.64 | 0.14 | -0.07 | 10/6/2025 | 10/30/2025 3:59:59 PM EST |
| 41.50 | 1.75 | 3.10 | 2.43 | % | 0.06 | 0 | 0 | 0.91 | -0.70 | 0.12 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 42.00 | 2.00 | 2.70 | 2.35 | % | 0.06 | 0 | 0 | 0.57 | -0.73 | 0.11 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 42.50 | 2.20 | 3.40 | 2.80 | % | 0.07 | 0 | 0 | 0.73 | -0.79 | 0.10 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 43.00 | 2.70 | 3.90 | 3.30 | % | 0.08 | 0 | 0 | 0.80 | -0.84 | 0.08 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 43.50 | 3.10 | 4.30 | 3.70 | % | 0.09 | 0 | 0 | 0.80 | -0.85 | 0.07 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 44.00 | 3.60 | 4.80 | 4.20 | % | 0.10 | 0 | 0 | 0.86 | -0.87 | 0.06 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 44.50 | 2.70 | 6.10 | 4.40 | % | 0.10 | 0 | 0 | 1.32 | -0.92 | 0.05 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 45.00 | 3.30 | 7.20 | 5.25 | % | 0.12 | 0 | 0 | 1.66 | -0.94 | 0.04 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 45.50 | 4.60 | 6.70 | 5.65 | % | 0.12 | 0 | 0 | 1.24 | -0.95 | 0.03 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 46.00 | 5.50 | 7.20 | 6.35 | % | 0.14 | 0 | 0 | 1.29 | -0.96 | 0.03 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 46.50 | 6.00 | 7.70 | 6.85 | % | 0.15 | 0 | 0 | 1.34 | -0.96 | 0.02 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 47.00 | 6.00 | 8.80 | 7.40 | % | 0.16 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 47.50 | 6.00 | 9.60 | 7.80 | % | 0.16 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 48.00 | 7.00 | 9.60 | 8.30 | % | 0.17 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 48.50 | 8.00 | 9.50 | 8.75 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 49.00 | 7.20 | 10.00 | 8.60 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 49.50 | 9.00 | 10.50 | 9.75 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 50.00 | 9.50 | 11.00 | 10.25 | % | 0.20 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 51.00 | 10.00 | 12.40 | 11.20 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 52.00 | 11.00 | 13.40 | 12.20 | % | 0.23 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 53.00 | 12.00 | 14.40 | 13.20 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |