Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $53.71 as of 10/27/2025 1:30:07 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 | 25.20 | 29.30 | 27.25 | % | 0.99 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 30.00 | 22.50 | 26.80 | 24.65 | % | 0.82 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 32.50 | 20.20 | 24.30 | 22.25 | % | 0.68 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 35.00 | 17.50 | 21.80 | 19.65 | % | 0.56 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 37.50 | 15.00 | 19.30 | 17.15 | % | 0.46 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 40.00 | 12.80 | 16.60 | 14.70 | 12.73 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/27/2025 12:59:03 PM EST |
| 42.50 | 10.20 | 14.30 | 12.25 | 8.23 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/27/2025 12:59:03 PM EST |
| 45.00 | 7.60 | 11.60 | 9.60 | 8.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 12:59:03 PM EST |
| 47.50 | 5.40 | 9.00 | 7.20 | 5.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.71 | 0.99 | 0.03 | 0.00 | 10/17/2025 | 10/27/2025 12:59:03 PM EST |
| 50.00 | 3.50 | 5.70 | 4.60 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.46 | 0.89 | 0.09 | 0.00 | 10/23/2025 | 10/27/2025 12:59:03 PM EST |
| 52.50 | 1.85 | 3.00 | 2.43 | 2.70 | +0.45 | +20.00% | 0.05 | 3 | 284 | 0.30 | 0.69 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 55.00 | 0.85 | 1.45 | 1.15 | 1.17 | +0.29 | +32.96% | 0.02 | 9 | 741 | 0.22 | 0.41 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 57.50 | 0.10 | 0.50 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.18 | 0.17 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 12:59:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.20 | 0.06 | 0.03 | 0.00 | 10/21/2025 | 10/27/2025 12:59:03 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.42 | 0.02 | 0.01 | 0.00 | 9/18/2025 | 10/27/2025 12:59:03 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.32 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/27/2025 12:59:03 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/27/2025 12:59:03 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/27/2025 12:59:03 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 12:59:03 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 12:59:03 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 12:59:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.66 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 12:59:03 PM EST |
| 42.50 | 0.10 | 0.70 | 0.40 | 0.13 | -0.29 | -69.05% | 0.01 | 6 | 58 | 0.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 45.00 | 0.05 | 0.75 | 0.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 12:59:03 PM EST |
| 47.50 | 0.20 | 0.85 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 153 | 0.30 | -0.01 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 50.00 | 0.70 | 1.25 | 0.98 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 394 | 0.28 | -0.11 | 0.09 | 0.00 | 10/23/2025 | 10/27/2025 12:59:03 PM EST |
| 52.50 | 1.50 | 1.90 | 1.70 | 1.75 | +0.05 | +2.95% | 0.03 | 202 | 1,118 | 0.25 | -0.31 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 55.00 | 2.50 | 3.20 | 2.85 | 2.82 | -0.08 | -2.76% | 0.05 | 1 | 2,608 | 0.21 | -0.59 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 12:59:03 PM EST |
| 57.50 | 3.10 | 5.80 | 4.45 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 317 | 0.38 | -0.83 | 0.07 | -0.01 | 10/16/2025 | 10/27/2025 12:59:03 PM EST |
| 60.00 | 5.30 | 7.90 | 6.60 | 7.75 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.40 | -0.94 | 0.03 | 0.00 | 10/21/2025 | 10/27/2025 12:59:03 PM EST |
| 62.50 | 7.00 | 10.90 | 8.95 | 11.44 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.53 | -0.98 | 0.01 | 0.00 | 8/6/2025 | 10/27/2025 12:59:03 PM EST |
| 65.00 | 9.50 | 13.50 | 11.50 | 14.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.61 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 12:59:03 PM EST |
| 70.00 | 14.40 | 18.50 | 16.45 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 75.00 | 19.30 | 23.40 | 21.35 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:03 PM EST | |||
| 80.00 | 24.30 | 28.40 | 26.35 | 23.84 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 10/27/2025 12:59:03 PM EST |
| 85.00 | 29.30 | 33.40 | 31.35 | 28.65 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 10/27/2025 12:59:03 PM EST |