Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $44.31 as of 11/26/2025 3:40:39 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 | 17.50 | 21.50 | 19.50 | % | 0.78 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 30.00 | 13.30 | 15.80 | 14.55 | % | 0.49 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 31.00 | 12.30 | 14.90 | 13.60 | % | 0.44 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 32.00 | 10.50 | 14.50 | 12.50 | % | 0.39 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 33.00 | 9.50 | 13.50 | 11.50 | % | 0.35 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 34.00 | 8.50 | 12.50 | 10.50 | % | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 35.00 | 7.50 | 11.50 | 9.50 | % | 0.27 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 36.00 | 7.00 | 10.10 | 8.55 | 8.83 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:59:11 PM EST |
| 37.00 | 5.80 | 9.30 | 7.55 | 7.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:59:11 PM EST |
| 38.00 | 4.60 | 8.50 | 6.55 | 7.14 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 2:59:11 PM EST |
| 38.50 | 4.70 | 7.40 | 6.05 | % | 0.16 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 39.00 | 4.30 | 6.90 | 5.60 | 5.75 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:11 PM EST |
| 39.50 | 3.60 | 6.60 | 5.10 | % | 0.13 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 40.00 | 3.10 | 6.10 | 4.60 | 4.18 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:59:11 PM EST |
| 40.50 | 2.05 | 6.00 | 4.03 | % | 0.10 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 41.00 | 1.60 | 5.50 | 3.55 | % | 0.09 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 41.50 | 1.70 | 4.60 | 3.15 | % | 0.08 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 42.00 | 0.85 | 4.40 | 2.63 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | 0.97 | 0.13 | 0.00 | 11/10/2025 | 11/26/2025 2:59:11 PM EST |
| 42.50 | 0.90 | 3.70 | 2.30 | % | 0.05 | 0 | 0 | 0.74 | 0.90 | 0.17 | -0.01 | 11/26/2025 2:59:11 PM EST | |||
| 43.00 | 0.55 | 3.40 | 1.98 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.73 | 0.82 | 0.19 | -0.01 | 11/13/2025 | 11/26/2025 2:59:11 PM EST |
| 43.50 | 0.15 | 1.95 | 1.05 | % | 0.02 | 0 | 0 | 0.21 | 0.72 | 0.22 | -0.01 | 11/26/2025 2:59:11 PM EST | |||
| 44.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.20 | 0.61 | 0.23 | -0.02 | 11/25/2025 | 11/26/2025 2:59:11 PM EST |
| 44.50 | 0.30 | 1.45 | 0.88 | % | 0.02 | 0 | 0 | 0.20 | 0.49 | 0.23 | -0.02 | 11/26/2025 2:59:11 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.38 | 0.22 | -0.02 | 11/13/2025 | 11/26/2025 2:59:11 PM EST |
| 45.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.20 | 0.29 | 0.18 | -0.02 | 11/26/2025 2:59:11 PM EST | |||
| 46.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.20 | 0.21 | 0.15 | -0.01 | 11/24/2025 | 11/26/2025 2:59:11 PM EST |
| 46.50 | 0.10 | 0.45 | 0.28 | % | 0.01 | 0 | 0 | 0.22 | 0.16 | 0.12 | -0.01 | 11/26/2025 2:59:11 PM EST | |||
| 47.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.24 | 0.12 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 2:59:11 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.16 | % | 0.00 | 2 | 0 | 0.57 | 0.05 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 48.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.15 | -75.00% | 0.00 | 175 | 10 | 0.28 | 0.05 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 2:59:11 PM EST |
| 48.50 | 0.05 | 0.40 | 0.23 | 0.05 | % | 0.00 | 200 | 0 | 0.31 | 0.04 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.00 | 80 | 0 | 0.34 | 0.03 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 49.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.01 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | % | 0.00 | 470 | 0 | 0.44 | 0.00 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 272 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 52.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 53.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 54.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 32.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 33.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 34.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 36.00 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.02 | 100 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.05 | % | 0.00 | 4 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 38.00 | 0.00 | 1.10 | 0.55 | 0.05 | % | 0.01 | 2 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 38.50 | 0.00 | 0.35 | 0.18 | 0.06 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 39.00 | 0.05 | 0.35 | 0.20 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:59:11 PM EST |
| 39.50 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 2:59:11 PM EST |
| 40.50 | 0.00 | 0.40 | 0.20 | 0.06 | % | 0.00 | 1 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:11 PM EST | |
| 41.00 | 0.05 | 1.50 | 0.78 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 2:59:11 PM EST |
| 41.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.24 | -0.03 | 0.13 | 0.00 | 11/24/2025 | 11/26/2025 2:59:11 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.10 | 0.17 | -0.01 | 11/24/2025 | 11/26/2025 2:59:11 PM EST |
| 43.00 | 0.25 | 0.80 | 0.53 | 0.33 | -0.22 | -40.00% | 0.01 | 12 | 96 | 0.22 | -0.18 | 0.19 | -0.01 | 11/26/2025 | 11/26/2025 2:59:11 PM EST |
| 43.50 | 0.35 | 1.10 | 0.73 | % | 0.02 | 0 | 0 | 0.21 | -0.28 | 0.22 | -0.01 | 11/26/2025 2:59:11 PM EST | |||
| 44.00 | 0.60 | 1.40 | 1.00 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.21 | -0.39 | 0.23 | -0.02 | 11/25/2025 | 11/26/2025 2:59:11 PM EST |
| 44.50 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.21 | -0.51 | 0.23 | -0.02 | 11/26/2025 2:59:11 PM EST | |||
| 45.00 | 0.10 | 2.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.21 | -0.62 | 0.22 | -0.02 | 11/20/2025 | 11/26/2025 2:59:11 PM EST |
| 45.50 | 0.40 | 2.05 | 1.23 | % | 0.03 | 0 | 0 | 0.22 | -0.71 | 0.18 | -0.02 | 11/26/2025 2:59:11 PM EST | |||
| 46.00 | 0.80 | 3.60 | 2.20 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | -0.79 | 0.15 | -0.01 | 11/18/2025 | 11/26/2025 2:59:11 PM EST |
| 46.50 | 1.25 | 3.80 | 2.53 | % | 0.05 | 0 | 0 | 0.67 | -0.84 | 0.12 | -0.01 | 11/26/2025 2:59:11 PM EST | |||
| 47.00 | 1.70 | 4.20 | 2.95 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.88 | 0.09 | -0.01 | 11/21/2025 | 11/26/2025 2:59:11 PM EST |
| 47.50 | 2.10 | 4.70 | 3.40 | % | 0.07 | 0 | 0 | 0.74 | -0.95 | 0.06 | -0.01 | 11/26/2025 2:59:11 PM EST | |||
| 48.00 | 2.60 | 5.20 | 3.90 | % | 0.08 | 0 | 0 | 0.78 | -0.95 | 0.05 | -0.01 | 11/26/2025 2:59:11 PM EST | |||
| 48.50 | 3.10 | 5.70 | 4.40 | % | 0.09 | 0 | 0 | 0.82 | -0.96 | 0.04 | -0.01 | 11/26/2025 2:59:11 PM EST | |||
| 49.00 | 3.60 | 6.10 | 4.85 | % | 0.10 | 0 | 0 | 0.83 | -0.97 | 0.03 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 49.50 | 3.50 | 7.30 | 5.40 | % | 0.11 | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 50.00 | 4.00 | 7.80 | 5.90 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 51.00 | 4.90 | 8.80 | 6.85 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 52.00 | 5.90 | 9.80 | 7.85 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 53.00 | 6.80 | 10.80 | 8.80 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 54.00 | 7.80 | 11.80 | 9.80 | % | 0.18 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST | |||
| 55.00 | 8.80 | 12.80 | 10.80 | % | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:59:11 PM EST |