Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $53.14 as of 2/5/2026 8:13:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.20 | 25.30 | 23.25 | % | 0.78 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 35.00 | 16.20 | 20.30 | 18.25 | % | 0.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 40.00 | 11.70 | 15.10 | 13.40 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 41.00 | 10.90 | 14.10 | 12.50 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 42.00 | 9.80 | 13.10 | 11.45 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 43.00 | 8.80 | 12.00 | 10.40 | % | 0.24 | 0 | 0 | 0.98 | 1.00 | 0.01 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 44.00 | 7.90 | 10.90 | 9.40 | % | 0.21 | 0 | 0 | 0.94 | 0.99 | 0.02 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 45.00 | 7.00 | 9.90 | 8.45 | % | 0.19 | 0 | 0 | 0.87 | 0.97 | 0.03 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 46.00 | 6.40 | 9.00 | 7.70 | % | 0.17 | 0 | 0 | 0.82 | 0.94 | 0.03 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 47.00 | 5.20 | 8.10 | 6.65 | % | 0.14 | 0 | 0 | 0.78 | 0.89 | 0.04 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 48.00 | 4.20 | 7.10 | 5.65 | % | 0.12 | 0 | 0 | 0.71 | 0.84 | 0.05 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 49.00 | 3.40 | 6.20 | 4.80 | % | 0.10 | 0 | 0 | 0.59 | 0.81 | 0.05 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 50.00 | 2.95 | 4.30 | 3.63 | % | 0.07 | 0 | 0 | 0.53 | 0.76 | 0.06 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 51.00 | 2.75 | 3.60 | 3.18 | % | 0.06 | 0 | 0 | 0.29 | 0.66 | 0.07 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 52.00 | 2.10 | 2.75 | 2.43 | % | 0.05 | 0 | 0 | 0.24 | 0.63 | 0.07 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 53.00 | 1.60 | 2.10 | 1.85 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.55 | 0.08 | -0.03 | 2/4/2026 | 2/4/2026 3:59:58 PM EST |
| 54.00 | 1.15 | 1.65 | 1.40 | % | 0.03 | 0 | 0 | 0.25 | 0.46 | 0.08 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 55.00 | 0.85 | 1.30 | 1.08 | % | 0.02 | 0 | 0 | 0.50 | 0.36 | 0.07 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 56.00 | 0.60 | 1.05 | 0.83 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.29 | 0.06 | -0.02 | 1/29/2026 | 2/4/2026 3:59:58 PM EST |
| 57.00 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 0.67 | 0.23 | 0.06 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 58.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.18 | 0.05 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.04 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.03 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 61.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.78 | 0.08 | 0.03 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.79 | 0.06 | 0.02 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 63.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.87 | 0.03 | 0.01 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.90 | 0.02 | 0.01 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 41.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.97 | 0.00 | 0.01 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.91 | -0.01 | 0.02 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.86 | -0.03 | 0.03 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 46.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.80 | -0.06 | 0.03 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 47.00 | 0.20 | 0.80 | 0.50 | % | 0.01 | 0 | 0 | 0.47 | -0.11 | 0.04 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 48.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.42 | -0.16 | 0.05 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 49.00 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.36 | -0.19 | 0.05 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 50.00 | 0.75 | 1.20 | 0.98 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.06 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 51.00 | 0.90 | 1.55 | 1.23 | % | 0.02 | 0 | 0 | 0.51 | -0.34 | 0.07 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 52.00 | 1.30 | 1.80 | 1.55 | % | 0.03 | 0 | 0 | 0.35 | -0.37 | 0.07 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 53.00 | 1.75 | 2.35 | 2.05 | % | 0.04 | 0 | 0 | 0.35 | -0.45 | 0.08 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 54.00 | 2.40 | 3.00 | 2.70 | % | 0.05 | 0 | 0 | 0.48 | -0.54 | 0.08 | -0.03 | 2/4/2026 3:59:58 PM EST | |||
| 55.00 | 2.95 | 4.10 | 3.53 | % | 0.06 | 0 | 0 | 0.44 | -0.64 | 0.07 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 56.00 | 3.60 | 4.60 | 4.10 | % | 0.07 | 0 | 0 | 0.45 | -0.71 | 0.06 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 57.00 | 3.30 | 6.00 | 4.65 | % | 0.08 | 0 | 0 | 0.47 | -0.77 | 0.06 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 58.00 | 4.20 | 6.70 | 5.45 | % | 0.09 | 0 | 0 | 0.46 | -0.82 | 0.05 | -0.02 | 2/4/2026 3:59:58 PM EST | |||
| 59.00 | 5.00 | 7.80 | 6.40 | % | 0.11 | 0 | 0 | 0.52 | -0.86 | 0.04 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 60.00 | 5.90 | 8.50 | 7.20 | % | 0.12 | 0 | 0 | 0.50 | -0.89 | 0.03 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 61.00 | 6.80 | 9.60 | 8.20 | % | 0.13 | 0 | 0 | 0.55 | -0.92 | 0.03 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 62.00 | 7.90 | 10.80 | 9.35 | % | 0.15 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 63.00 | 8.40 | 11.90 | 10.15 | % | 0.16 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 2/4/2026 3:59:58 PM EST | |||
| 64.00 | 9.40 | 12.70 | 11.05 | % | 0.17 | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 65.00 | 10.30 | 13.60 | 11.95 | % | 0.18 | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 2/4/2026 3:59:58 PM EST | |||
| 66.00 | % | 0.00 | 0 | 0 | EST |