Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $44.32 as of 11/21/2025 9:29:09 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 | 18.50 | 20.90 | 19.70 | % | 0.79 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 28.00 | 15.50 | 17.90 | 16.70 | % | 0.60 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 29.00 | 14.50 | 16.90 | 15.70 | % | 0.54 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 30.00 | 13.50 | 16.30 | 14.90 | % | 0.50 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 31.00 | 11.40 | 15.30 | 13.35 | % | 0.43 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 32.00 | 10.40 | 14.30 | 12.35 | % | 0.39 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 33.00 | 9.40 | 13.30 | 11.35 | % | 0.34 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 34.00 | 8.40 | 12.20 | 10.30 | % | 0.30 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 35.00 | 8.00 | 11.30 | 9.65 | % | 0.28 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 36.00 | 7.90 | 9.40 | 8.65 | % | 0.24 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 37.00 | 6.90 | 8.40 | 7.65 | 7.65 | +0.40 | +5.52% | 0.21 | 5 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 38.00 | 5.90 | 7.40 | 6.65 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 38.50 | 5.20 | 7.10 | 6.15 | % | 0.16 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 39.00 | 4.70 | 6.70 | 5.70 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:02 PM EST |
| 39.50 | 4.50 | 5.80 | 5.15 | % | 0.13 | 0 | 0 | 0.87 | 1.00 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 40.00 | 3.80 | 5.50 | 4.65 | 2.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.89 | 0.99 | 0.03 | 0.00 | 11/7/2025 | 11/21/2025 4:00:02 PM EST |
| 40.50 | 3.30 | 5.00 | 4.15 | % | 0.10 | 0 | 0 | 0.83 | 0.97 | 0.05 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 41.00 | 3.10 | 3.60 | 3.35 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.43 | 0.93 | 0.06 | -0.01 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 41.50 | 2.75 | 3.30 | 3.03 | % | 0.07 | 0 | 0 | 0.47 | 0.89 | 0.08 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 42.00 | 2.20 | 2.75 | 2.48 | 2.30 | +1.23 | +114.96% | 0.06 | 1 | 1 | 0.40 | 0.84 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.50 | 1.70 | 3.20 | 2.45 | % | 0.06 | 0 | 0 | 0.66 | 0.79 | 0.13 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 43.00 | 1.35 | 1.90 | 1.63 | 1.69 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.25 | 0.72 | 0.15 | -0.03 | 11/13/2025 | 11/21/2025 4:00:02 PM EST |
| 43.50 | 1.15 | 1.30 | 1.23 | % | 0.03 | 0 | 0 | 0.23 | 0.64 | 0.17 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 44.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.25 | +33.34% | 0.02 | 21 | 29 | 0.22 | 0.55 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.50 | 0.55 | 0.75 | 0.65 | 0.60 | -0.45 | -42.86% | 0.01 | 9 | 27 | 0.22 | 0.46 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.25 | -33.34% | 0.01 | 6 | 7 | 0.22 | 0.38 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 45.50 | 0.25 | 0.40 | 0.33 | 0.30 | % | 0.01 | 1 | 0 | 0.23 | 0.29 | 0.16 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 46.00 | 0.15 | 0.30 | 0.23 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.23 | 0.22 | 0.14 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 46.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 6 | 50 | 0.23 | 0.16 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 47.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.36 | 0.12 | 0.09 | -0.02 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | 0.08 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.05 | 0.05 | -0.01 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 48.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 7 | 0.36 | 0.03 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.02 | 0.02 | 0.00 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 49.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 51.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 53.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 54.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 1.95 | 0.98 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 39.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.01 | 0.03 | 0.00 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 40.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.05 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 41.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.06 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 41.50 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.00 | 2 | 0 | 0.34 | -0.11 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 42.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 66 | 71 | 0.30 | -0.16 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 42.50 | 0.25 | 0.40 | 0.33 | 0.30 | % | 0.01 | 4 | 0 | 0.28 | -0.21 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 43.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.05 | +12.50% | 0.01 | 4 | 1 | 0.27 | -0.28 | 0.15 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 43.50 | 0.50 | 0.70 | 0.60 | 0.60 | % | 0.01 | 9 | 0 | 0.41 | -0.36 | 0.17 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 44.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.20 | +33.34% | 0.02 | 4 | 11 | 0.27 | -0.45 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 44.50 | 1.00 | 1.15 | 1.08 | 1.10 | % | 0.02 | 5 | 0 | 0.27 | -0.54 | 0.18 | -0.03 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 45.00 | 1.35 | 1.50 | 1.43 | 1.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.31 | -0.62 | 0.17 | -0.03 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 45.50 | 1.45 | 2.20 | 1.83 | % | 0.04 | 0 | 0 | 0.31 | -0.71 | 0.16 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 46.00 | 2.00 | 2.40 | 2.20 | 2.30 | +0.67 | +41.11% | 0.05 | 10 | 15 | 0.32 | -0.78 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 46.50 | 2.00 | 3.10 | 2.55 | % | 0.05 | 0 | 0 | 0.50 | -0.84 | 0.11 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 47.00 | 2.30 | 3.80 | 3.05 | % | 0.06 | 0 | 0 | 0.61 | -0.88 | 0.09 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 47.50 | 2.50 | 4.10 | 3.30 | % | 0.07 | 0 | 0 | 0.59 | -0.92 | 0.07 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 48.00 | 2.90 | 4.70 | 3.80 | % | 0.08 | 0 | 0 | 0.67 | -0.95 | 0.05 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 48.50 | 3.60 | 5.10 | 4.35 | % | 0.09 | 0 | 0 | 0.68 | -0.97 | 0.03 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 49.00 | 4.10 | 5.60 | 4.85 | % | 0.10 | 0 | 0 | 0.72 | -0.98 | 0.02 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 49.50 | 4.40 | 6.00 | 5.20 | % | 0.11 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 50.00 | 4.80 | 6.50 | 5.65 | % | 0.11 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 51.00 | 5.90 | 8.00 | 6.95 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 52.00 | 6.00 | 9.80 | 7.90 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 53.00 | 7.00 | 10.90 | 8.95 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 54.00 | 8.00 | 11.90 | 9.95 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 55.00 | 9.20 | 12.90 | 11.05 | % | 0.20 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |