Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $68.97 as of 11/12/2026 11:25:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 57.00 | 10.90 | 14.20 | 12.55 | % | 0.22 | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.01 | 11/12/2026 3:59:55 PM EST | |||
| 58.00 | 10.00 | 13.20 | 11.60 | % | 0.20 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.01 | 11/12/2026 3:59:55 PM EST | |||
| 59.00 | 9.00 | 12.20 | 10.60 | % | 0.18 | 0 | 0 | 0.67 | 0.88 | 0.03 | -0.01 | 11/12/2026 3:59:55 PM EST | |||
| 60.00 | 8.10 | 11.40 | 9.75 | % | 0.16 | 0 | 0 | 0.66 | 0.85 | 0.03 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 61.00 | 7.20 | 10.50 | 8.85 | % | 0.15 | 0 | 0 | 0.62 | 0.84 | 0.03 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 62.00 | 6.40 | 9.70 | 8.05 | % | 0.13 | 0 | 0 | 0.60 | 0.80 | 0.03 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 63.00 | 5.50 | 8.90 | 7.20 | % | 0.11 | 0 | 0 | 0.58 | 0.78 | 0.04 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 64.00 | 4.80 | 8.20 | 6.50 | % | 0.10 | 0 | 0 | 0.56 | 0.74 | 0.04 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 65.00 | 4.00 | 7.50 | 5.75 | % | 0.09 | 0 | 0 | 0.55 | 0.70 | 0.04 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 66.00 | 3.30 | 6.80 | 5.05 | % | 0.08 | 0 | 0 | 0.53 | 0.66 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 67.00 | 2.65 | 6.20 | 4.43 | % | 0.07 | 0 | 0 | 0.33 | 0.62 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 68.00 | 2.10 | 5.60 | 3.85 | % | 0.06 | 0 | 0 | 0.33 | 0.57 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 69.00 | 1.50 | 5.10 | 3.30 | % | 0.05 | 0 | 0 | 0.32 | 0.53 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 70.00 | 1.00 | 4.70 | 2.85 | % | 0.04 | 0 | 0 | 0.32 | 0.48 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 71.00 | 0.55 | 4.30 | 2.43 | % | 0.03 | 0 | 0 | 0.31 | 0.44 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 72.00 | 0.10 | 4.00 | 2.05 | % | 0.03 | 0 | 0 | 0.29 | 0.40 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 73.00 | 0.05 | 3.70 | 1.88 | % | 0.03 | 0 | 0 | 0.30 | 0.36 | 0.04 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 74.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.31 | 0.33 | 0.04 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 75.00 | 0.05 | 3.20 | 1.63 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.04 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 76.00 | 0.05 | 3.00 | 1.53 | % | 0.02 | 0 | 0 | 0.33 | 0.27 | 0.04 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 77.00 | 0.05 | 2.85 | 1.45 | % | 0.02 | 0 | 0 | 0.35 | 0.24 | 0.03 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 78.00 | 0.05 | 2.75 | 1.40 | % | 0.02 | 0 | 0 | 0.36 | 0.22 | 0.03 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 79.00 | 0.05 | 2.65 | 1.35 | % | 0.02 | 0 | 0 | 0.38 | 0.20 | 0.03 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 80.00 | 0.05 | 2.60 | 1.33 | % | 0.02 | 0 | 0 | 0.39 | 0.17 | 0.03 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 81.00 | 0.05 | 2.55 | 1.30 | % | 0.02 | 0 | 0 | 0.41 | 0.15 | 0.02 | -0.02 | 11/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 57.00 | 0.05 | 2.40 | 1.23 | % | 0.02 | 0 | 0 | 0.49 | -0.08 | 0.02 | -0.01 | 11/12/2026 3:59:55 PM EST | |||
| 58.00 | 0.05 | 2.45 | 1.25 | % | 0.02 | 0 | 0 | 0.46 | -0.10 | 0.02 | -0.01 | 11/12/2026 3:59:55 PM EST | |||
| 59.00 | 0.05 | 2.50 | 1.28 | % | 0.02 | 0 | 0 | 0.43 | -0.12 | 0.03 | -0.01 | 11/12/2026 3:59:55 PM EST | |||
| 60.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 0.32 | -0.15 | 0.03 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 61.00 | 0.10 | 2.70 | 1.40 | % | 0.02 | 0 | 0 | 0.40 | -0.16 | 0.03 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 62.00 | 0.05 | 2.85 | 1.45 | % | 0.02 | 0 | 0 | 0.37 | -0.20 | 0.03 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 63.00 | 0.10 | 3.00 | 1.55 | % | 0.02 | 0 | 0 | 0.36 | -0.22 | 0.04 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 64.00 | 0.15 | 3.20 | 1.68 | % | 0.03 | 0 | 0 | 0.34 | -0.26 | 0.04 | -0.02 | 11/12/2026 3:59:55 PM EST | |||
| 65.00 | 1.25 | 1.60 | 1.43 | 1.43 | % | 0.02 | 1 | 0 | 0.30 | -0.30 | 0.04 | -0.02 | 11/12/2026 | 11/12/2026 3:59:55 PM EST | |
| 66.00 | 0.10 | 3.80 | 1.95 | % | 0.03 | 0 | 0 | 0.30 | -0.34 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 67.00 | 0.40 | 4.20 | 2.30 | % | 0.03 | 0 | 0 | 0.31 | -0.38 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 68.00 | 0.85 | 4.60 | 2.73 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 69.00 | 1.35 | 5.00 | 3.18 | % | 0.05 | 0 | 0 | 0.32 | -0.47 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 70.00 | 3.20 | 3.80 | 3.50 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 71.00 | 2.50 | 6.00 | 4.25 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 72.00 | 3.20 | 6.60 | 4.90 | % | 0.07 | 0 | 0 | 0.33 | -0.60 | 0.05 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 73.00 | 3.90 | 7.20 | 5.55 | % | 0.08 | 0 | 0 | 0.33 | -0.64 | 0.04 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 74.00 | 4.60 | 7.90 | 6.25 | % | 0.08 | 0 | 0 | 0.52 | -0.67 | 0.04 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 75.00 | 5.70 | 7.50 | 6.60 | % | 0.09 | 0 | 0 | 0.28 | -0.70 | 0.04 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 76.00 | 6.30 | 9.50 | 7.90 | % | 0.10 | 0 | 0 | 0.55 | -0.73 | 0.04 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 77.00 | 7.10 | 10.30 | 8.70 | % | 0.11 | 0 | 0 | 0.56 | -0.76 | 0.03 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 78.00 | 8.00 | 11.20 | 9.60 | % | 0.12 | 0 | 0 | 0.58 | -0.78 | 0.03 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 79.00 | 8.90 | 12.10 | 10.50 | % | 0.13 | 0 | 0 | 0.60 | -0.80 | 0.03 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 80.00 | 9.90 | 13.00 | 11.45 | % | 0.14 | 0 | 0 | 0.62 | -0.83 | 0.03 | -0.03 | 11/12/2026 3:59:55 PM EST | |||
| 81.00 | 10.80 | 13.90 | 12.35 | % | 0.15 | 0 | 0 | 0.64 | -0.85 | 0.02 | -0.02 | 11/12/2026 3:59:55 PM EST |