Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $53.13 as of 2/5/2026 9:12:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 9.20 | 13.30 | 11.25 | % | 0.27 | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 2/5/2026 4:00:10 PM EST | |||
| 43.00 | 8.20 | 12.30 | 10.25 | % | 0.24 | 0 | 0 | 0.88 | 0.98 | 0.02 | 0.00 | 2/5/2026 4:00:10 PM EST | |||
| 44.00 | 7.20 | 11.30 | 9.25 | % | 0.21 | 0 | 0 | 0.83 | 0.96 | 0.02 | 0.00 | 2/5/2026 4:00:10 PM EST | |||
| 45.00 | 6.30 | 10.40 | 8.35 | % | 0.19 | 0 | 0 | 0.79 | 0.93 | 0.03 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 46.00 | 5.50 | 9.30 | 7.40 | % | 0.16 | 0 | 0 | 0.71 | 0.90 | 0.03 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 47.00 | 4.60 | 8.50 | 6.55 | % | 0.14 | 0 | 0 | 0.69 | 0.86 | 0.04 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 48.00 | 3.50 | 7.60 | 5.55 | % | 0.12 | 0 | 0 | 0.65 | 0.82 | 0.05 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 49.00 | 2.95 | 6.70 | 4.83 | % | 0.10 | 0 | 0 | 0.60 | 0.77 | 0.05 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 50.00 | 2.15 | 5.90 | 4.03 | % | 0.08 | 0 | 0 | 0.57 | 0.71 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 51.00 | 1.45 | 5.10 | 3.28 | % | 0.06 | 0 | 0 | 0.54 | 0.65 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 52.00 | 0.65 | 4.70 | 2.68 | % | 0.05 | 0 | 0 | 0.55 | 0.59 | 0.07 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 53.00 | 0.30 | 4.30 | 2.30 | % | 0.04 | 0 | 0 | 0.30 | 0.52 | 0.07 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 54.00 | 0.05 | 3.80 | 1.93 | % | 0.04 | 0 | 0 | 0.29 | 0.45 | 0.07 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.55 | 0.39 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 56.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.58 | 0.33 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 57.00 | 0.00 | 2.85 | 1.43 | % | 0.03 | 0 | 0 | 0.57 | 0.28 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 58.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.60 | 0.23 | 0.05 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 59.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.61 | 0.19 | 0.04 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.64 | 0.15 | 0.04 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 61.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.66 | 0.12 | 0.03 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 62.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.68 | 0.10 | 0.03 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 63.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.71 | 0.07 | 0.02 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.73 | 0.06 | 0.02 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.76 | 0.04 | 0.01 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.78 | 0.03 | 0.01 | 0.00 | 2/5/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 0.91 | -0.01 | 0.01 | 0.00 | 2/5/2026 4:00:10 PM EST | |||
| 43.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.86 | -0.02 | 0.02 | 0.00 | 2/5/2026 4:00:10 PM EST | |||
| 44.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.82 | -0.04 | 0.02 | 0.00 | 2/5/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.77 | -0.07 | 0.03 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 46.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.72 | -0.10 | 0.03 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 47.00 | 0.00 | 2.60 | 1.30 | % | 0.03 | 0 | 0 | 0.68 | -0.14 | 0.04 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 48.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.65 | -0.18 | 0.05 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 49.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.62 | -0.23 | 0.05 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.59 | -0.29 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 51.00 | 0.00 | 3.50 | 1.75 | % | 0.03 | 0 | 0 | 0.57 | -0.35 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 52.00 | 0.05 | 3.90 | 1.98 | % | 0.04 | 0 | 0 | 0.31 | -0.41 | 0.07 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 53.00 | 0.55 | 4.40 | 2.48 | % | 0.05 | 0 | 0 | 0.32 | -0.48 | 0.07 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 54.00 | 0.85 | 4.90 | 2.88 | % | 0.05 | 0 | 0 | 0.55 | -0.55 | 0.07 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 55.00 | 1.40 | 5.50 | 3.45 | % | 0.06 | 0 | 0 | 0.55 | -0.61 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 56.00 | 2.30 | 6.20 | 4.25 | % | 0.08 | 0 | 0 | 0.56 | -0.67 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 57.00 | 3.00 | 7.00 | 5.00 | % | 0.09 | 0 | 0 | 0.59 | -0.72 | 0.06 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 58.00 | 3.80 | 7.80 | 5.80 | % | 0.10 | 0 | 0 | 0.61 | -0.77 | 0.05 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 59.00 | 4.70 | 8.70 | 6.70 | % | 0.11 | 0 | 0 | 0.63 | -0.81 | 0.04 | -0.02 | 2/5/2026 4:00:10 PM EST | |||
| 60.00 | 5.70 | 9.60 | 7.65 | % | 0.13 | 0 | 0 | 0.65 | -0.85 | 0.04 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 61.00 | 6.40 | 10.50 | 8.45 | % | 0.14 | 0 | 0 | 0.68 | -0.88 | 0.03 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 62.00 | 7.30 | 11.40 | 9.35 | % | 0.15 | 0 | 0 | 0.70 | -0.90 | 0.03 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 63.00 | 8.30 | 12.40 | 10.35 | % | 0.16 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 64.00 | 9.20 | 13.30 | 11.25 | % | 0.18 | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 65.00 | 10.20 | 14.30 | 12.25 | % | 0.19 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 2/5/2026 4:00:10 PM EST | |||
| 66.00 | 11.20 | 15.30 | 13.25 | % | 0.20 | 0 | 0 | 0.81 | -0.97 | 0.01 | 0.00 | 2/5/2026 4:00:10 PM EST |