Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $79.43 as of 11/2/2026 7:23:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.50 | 37.70 | 35.60 | % | 0.89 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 45.00 | 28.60 | 32.80 | 30.70 | % | 0.68 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 50.00 | 23.60 | 27.80 | 25.70 | % | 0.51 | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 55.00 | 18.80 | 22.80 | 20.80 | % | 0.38 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.01 | 11/2/2026 4:00:02 PM EST | |||
| 56.00 | 18.90 | 21.30 | 20.10 | % | 0.36 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 11/2/2026 4:00:02 PM EST | |||
| 57.00 | 17.60 | 20.20 | 18.90 | % | 0.33 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.01 | 11/2/2026 4:00:02 PM EST | |||
| 58.00 | 16.50 | 19.40 | 17.95 | % | 0.31 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.01 | 11/2/2026 4:00:02 PM EST | |||
| 59.00 | 16.10 | 18.20 | 17.15 | % | 0.29 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.02 | 11/2/2026 4:00:02 PM EST | |||
| 60.00 | 15.20 | 17.20 | 16.20 | % | 0.27 | 0 | 0 | 0.78 | 0.94 | 0.01 | -0.02 | 11/2/2026 4:00:02 PM EST | |||
| 61.00 | 13.80 | 17.00 | 15.40 | % | 0.25 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 62.00 | 12.70 | 16.00 | 14.35 | % | 0.23 | 0 | 0 | 0.83 | 0.91 | 0.01 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 63.00 | 12.30 | 14.30 | 13.30 | % | 0.21 | 0 | 0 | 0.68 | 0.90 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 64.00 | 10.80 | 13.40 | 12.10 | % | 0.19 | 0 | 0 | 0.65 | 0.87 | 0.02 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 65.00 | 10.40 | 12.50 | 11.45 | % | 0.18 | 0 | 0 | 0.63 | 0.86 | 0.02 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 66.00 | 9.40 | 11.50 | 10.45 | % | 0.16 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 67.00 | 8.40 | 10.80 | 9.60 | % | 0.14 | 0 | 0 | 0.59 | 0.82 | 0.02 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 68.00 | 7.30 | 10.60 | 8.95 | % | 0.13 | 0 | 0 | 0.65 | 0.80 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 69.00 | 6.50 | 9.80 | 8.15 | % | 0.12 | 0 | 0 | 0.63 | 0.77 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 70.00 | 5.70 | 8.40 | 7.05 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 71.00 | 5.20 | 7.70 | 6.45 | % | 0.09 | 0 | 0 | 0.38 | 0.71 | 0.04 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 72.00 | 5.40 | 6.10 | 5.75 | % | 0.08 | 0 | 0 | 0.38 | 0.68 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 73.00 | 4.40 | 5.40 | 4.90 | % | 0.07 | 0 | 0 | 0.35 | 0.64 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 74.00 | 4.10 | 4.80 | 4.45 | % | 0.06 | 0 | 0 | 0.37 | 0.59 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 75.00 | 3.60 | 4.30 | 3.95 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | 0.55 | 0.04 | -0.05 | 10/29/2026 | 11/2/2026 4:00:02 PM EST |
| 76.00 | 2.60 | 3.80 | 3.20 | 4.43 | % | 0.04 | 1 | 0 | 0.34 | 0.51 | 0.04 | -0.05 | 11/2/2026 | 11/2/2026 4:00:02 PM EST | |
| 77.00 | 2.65 | 3.30 | 2.98 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 78.00 | 2.30 | 2.90 | 2.60 | % | 0.03 | 0 | 0 | 0.37 | 0.42 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 79.00 | 1.40 | 2.55 | 1.98 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 80.00 | 1.65 | 2.35 | 2.00 | % | 0.03 | 0 | 0 | 0.38 | 0.35 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 81.00 | 0.70 | 2.00 | 1.35 | % | 0.02 | 0 | 0 | 0.33 | 0.32 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 82.00 | 0.95 | 1.80 | 1.38 | % | 0.02 | 0 | 0 | 0.36 | 0.28 | 0.04 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 83.00 | 1.00 | 1.75 | 1.38 | % | 0.02 | 0 | 0 | 0.39 | 0.25 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 84.00 | 0.60 | 1.35 | 0.98 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | 0.23 | 0.03 | -0.04 | 10/30/2026 | 11/2/2026 4:00:02 PM EST |
| 85.00 | 0.55 | 1.35 | 0.95 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 86.00 | 0.60 | 1.00 | 0.80 | % | 0.01 | 0 | 0 | 0.39 | 0.19 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 87.00 | 0.25 | 2.45 | 1.35 | 0.65 | % | 0.02 | 27 | 0 | 0.46 | 0.16 | 0.02 | -0.03 | 11/2/2026 | 11/2/2026 4:00:02 PM EST | |
| 88.00 | 0.10 | 2.60 | 1.35 | % | 0.02 | 0 | 0 | 0.47 | 0.15 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 89.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 90.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 91.00 | 0.05 | 1.45 | 0.75 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.02 | -0.03 | 11/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 11/2/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 11/2/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.00 | -0.01 | 11/2/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.01 | 11/2/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.01 | 11/2/2026 4:00:02 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.05 | 0.01 | -0.02 | 11/2/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.06 | 0.01 | -0.02 | 11/2/2026 4:00:02 PM EST | |||
| 61.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.44 | -0.09 | 0.01 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 62.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.42 | -0.09 | 0.01 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 63.00 | 0.05 | 2.05 | 1.05 | % | 0.02 | 0 | 0 | 0.50 | -0.10 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 64.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.02 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 65.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.39 | -0.14 | 0.02 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 66.00 | 0.05 | 2.55 | 1.30 | % | 0.02 | 0 | 0 | 0.45 | -0.15 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 67.00 | 0.75 | 1.00 | 0.88 | % | 0.01 | 0 | 0 | 0.40 | -0.18 | 0.02 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 68.00 | 0.35 | 1.40 | 0.88 | % | 0.01 | 0 | 0 | 0.36 | -0.20 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 69.00 | 0.40 | 1.50 | 0.95 | % | 0.01 | 0 | 0 | 0.34 | -0.23 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 70.00 | 1.30 | 2.25 | 1.78 | % | 0.03 | 0 | 0 | 0.42 | -0.25 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 71.00 | 1.05 | 2.05 | 1.55 | % | 0.02 | 0 | 0 | 0.35 | -0.29 | 0.04 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 72.00 | 1.85 | 3.00 | 2.43 | % | 0.03 | 0 | 0 | 0.42 | -0.32 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 73.00 | 1.90 | 2.70 | 2.30 | % | 0.03 | 0 | 0 | 0.36 | -0.36 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 74.00 | 2.65 | 3.10 | 2.88 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 75.00 | 3.10 | 3.50 | 3.30 | % | 0.04 | 0 | 0 | 0.37 | -0.45 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 76.00 | 3.40 | 4.10 | 3.75 | % | 0.05 | 0 | 0 | 0.36 | -0.49 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 77.00 | 4.20 | 4.60 | 4.40 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 78.00 | 4.80 | 5.30 | 5.05 | % | 0.06 | 0 | 0 | 0.38 | -0.58 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 79.00 | 5.20 | 5.90 | 5.55 | % | 0.07 | 0 | 0 | 0.36 | -0.62 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 80.00 | 6.20 | 6.70 | 6.45 | % | 0.08 | 0 | 0 | 0.39 | -0.65 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 81.00 | 5.60 | 7.60 | 6.60 | % | 0.08 | 0 | 0 | 0.29 | -0.68 | 0.04 | -0.05 | 11/2/2026 4:00:02 PM EST | |||
| 82.00 | 6.60 | 8.90 | 7.75 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.04 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 83.00 | 7.30 | 9.30 | 8.30 | % | 0.10 | 0 | 0 | 0.46 | -0.75 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 84.00 | 7.90 | 10.10 | 9.00 | % | 0.11 | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 85.00 | 8.80 | 11.20 | 10.00 | % | 0.12 | 0 | 0 | 0.51 | -0.79 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 86.00 | 9.70 | 12.40 | 11.05 | % | 0.13 | 0 | 0 | 0.56 | -0.81 | 0.03 | -0.04 | 11/2/2026 4:00:02 PM EST | |||
| 87.00 | 10.60 | 13.40 | 12.00 | % | 0.14 | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 88.00 | 11.50 | 14.20 | 12.85 | % | 0.15 | 0 | 0 | 0.59 | -0.85 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 89.00 | 11.90 | 15.40 | 13.65 | % | 0.15 | 0 | 0 | 0.61 | -0.87 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 90.00 | 12.80 | 16.30 | 14.55 | % | 0.16 | 0 | 0 | 0.73 | -0.88 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST | |||
| 91.00 | 13.80 | 18.00 | 15.90 | % | 0.17 | 0 | 0 | 0.75 | -0.88 | 0.02 | -0.03 | 11/2/2026 4:00:02 PM EST |