Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $45.77 as of 1/9/2026 1:56:13 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 | 19.70 | 23.70 | 21.70 | % | 0.87 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 30.00 | 14.80 | 18.70 | 16.75 | % | 0.56 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 35.00 | 10.00 | 13.00 | 11.50 | % | 0.33 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 36.00 | 8.90 | 12.30 | 10.60 | % | 0.29 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 37.00 | 8.00 | 11.60 | 9.80 | % | 0.26 | 0 | 0 | 0.86 | 0.98 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 38.00 | 6.90 | 10.40 | 8.65 | % | 0.23 | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 39.00 | 5.90 | 9.60 | 7.75 | % | 0.20 | 0 | 0 | 0.74 | 0.96 | 0.02 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 40.00 | 5.00 | 8.50 | 6.75 | % | 0.17 | 0 | 0 | 0.66 | 0.92 | 0.03 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 41.00 | 4.00 | 7.50 | 5.75 | % | 0.14 | 0 | 0 | 0.60 | 0.89 | 0.03 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 42.00 | 3.10 | 6.70 | 4.90 | % | 0.12 | 0 | 0 | 0.58 | 0.84 | 0.04 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 43.00 | 2.30 | 5.80 | 4.05 | % | 0.09 | 0 | 0 | 0.53 | 0.81 | 0.05 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 44.00 | 1.50 | 4.90 | 3.20 | % | 0.07 | 0 | 0 | 0.49 | 0.75 | 0.07 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 45.00 | 2.55 | 3.20 | 2.88 | % | 0.06 | 0 | 0 | 0.26 | 0.69 | 0.08 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 46.00 | 2.05 | 2.55 | 2.30 | % | 0.05 | 0 | 0 | 0.27 | 0.60 | 0.09 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 47.00 | 1.50 | 1.95 | 1.73 | % | 0.04 | 0 | 0 | 0.26 | 0.51 | 0.09 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 48.00 | 1.10 | 1.45 | 1.28 | % | 0.03 | 0 | 0 | 0.25 | 0.42 | 0.09 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 49.00 | 0.75 | 1.05 | 0.90 | 0.80 | % | 0.02 | 5 | 0 | 0.25 | 0.33 | 0.09 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 50.00 | 0.50 | 0.85 | 0.68 | % | 0.01 | 0 | 0 | 0.26 | 0.26 | 0.08 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 51.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.26 | 0.21 | 0.06 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 52.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.24 | 0.17 | 0.05 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 53.00 | 0.10 | 0.95 | 0.53 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.04 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.03 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.72 | 0.04 | 0.02 | 0.00 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | -0.03 | 0.01 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.02 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | -0.08 | 0.03 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 41.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.33 | -0.11 | 0.03 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 42.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.04 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 43.00 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.29 | -0.19 | 0.05 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 44.00 | 0.45 | 0.95 | 0.70 | % | 0.02 | 0 | 0 | 0.27 | -0.25 | 0.07 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 45.00 | 0.80 | 1.20 | 1.00 | % | 0.02 | 0 | 0 | 0.27 | -0.31 | 0.08 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 46.00 | 1.00 | 1.55 | 1.28 | % | 0.03 | 0 | 0 | 0.25 | -0.40 | 0.09 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 47.00 | 1.45 | 2.00 | 1.73 | % | 0.04 | 0 | 0 | 0.24 | -0.49 | 0.09 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 48.00 | 2.10 | 2.55 | 2.33 | % | 0.05 | 0 | 0 | 0.25 | -0.58 | 0.09 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 49.00 | 2.80 | 3.20 | 3.00 | % | 0.06 | 0 | 0 | 0.25 | -0.67 | 0.09 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 50.00 | 2.25 | 5.80 | 4.03 | % | 0.08 | 0 | 0 | 0.58 | -0.74 | 0.08 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 51.00 | 2.90 | 6.70 | 4.80 | % | 0.09 | 0 | 0 | 0.61 | -0.79 | 0.06 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 52.00 | 4.10 | 7.60 | 5.85 | % | 0.11 | 0 | 0 | 0.65 | -0.83 | 0.05 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 53.00 | 5.10 | 8.50 | 6.80 | % | 0.13 | 0 | 0 | 0.67 | -0.88 | 0.04 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 54.00 | 5.90 | 9.50 | 7.70 | % | 0.14 | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 1/9/2026 4:00:02 PM EST | |||
| 55.00 | 6.50 | 10.40 | 8.45 | % | 0.15 | 0 | 0 | 0.74 | -0.96 | 0.02 | 0.00 | 1/9/2026 4:00:02 PM EST |