Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $39.49 as of 2/21/2025 9:30:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.80 | 15.40 | 13.45 | 0.00 | 0.00% | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:48 PM EST |
| 28.00 | 10.60 | 13.35 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 29.00 | 9.60 | 12.05 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 9.20 | 10.80 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 31.00 | 8.30 | 9.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 32.00 | 7.20 | 8.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 33.00 | 6.20 | 7.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 34.00 | 4.60 | 6.65 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 34.50 | 4.25 | 5.35 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 4.05 | 6.35 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.50 | 3.70 | 4.85 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 36.00 | 3.25 | 4.00 | % | 0 | 0 | 0.66 | 0.99 | 0.07 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 36.50 | 2.81 | 4.25 | % | 0 | 0 | 0.44 | 0.94 | 0.10 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 37.00 | 1.18 | 2.97 | % | 0 | 0 | 0.30 | 0.89 | 0.12 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 37.50 | 2.03 | 2.38 | % | 0 | 0 | 0.30 | 0.83 | 0.14 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 38.00 | 1.68 | 1.95 | 2.25 | 0.00 | 0.00% | 0 | 16 | 0.30 | 0.75 | 0.17 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 38.50 | 1.26 | 1.56 | 1.71 | % | 1 | 0 | 0.28 | 0.67 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 39.00 | 0.80 | 2.60 | 0.98 | -0.42 | -30.00% | 63 | 197 | 0.25 | 0.57 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 39.50 | 0.71 | 0.94 | 0.70 | -0.45 | -39.13% | 52 | 37 | 0.27 | 0.47 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.00 | 0.49 | 0.71 | 0.54 | -0.22 | -28.95% | 42 | 537 | 0.27 | 0.38 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.50 | 0.33 | 1.50 | 0.38 | -0.22 | -36.67% | 2 | 89 | 0.26 | 0.29 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 41.00 | 0.21 | 0.46 | 0.25 | -0.17 | -40.48% | 9 | 78 | 0.26 | 0.22 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 41.50 | 0.14 | 0.19 | 0.29 | 0.00 | 0.00% | 0 | 34 | 0.27 | 0.16 | 0.11 | -0.02 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 42.00 | 0.09 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 140 | 0.27 | 0.12 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 0.05 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.08 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 43.00 | 0.03 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.06 | 0.05 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 43.50 | 0.01 | 1.07 | % | 0 | 0 | 1.09 | 0.04 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 44.00 | 0.01 | 1.08 | % | 0 | 0 | 1.35 | 0.03 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 44.50 | 0.00 | 0.23 | % | 0 | 0 | 0.55 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 1.38 | % | 0 | 0 | 3.39 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 46.00 | 0.00 | 1.25 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 47.00 | 0.00 | 1.00 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 48.00 | 0.00 | 0.74 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.72 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 33.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.71 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 34.50 | 0.00 | 1.28 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.03 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 35.50 | 0.04 | 0.55 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 36.00 | 0.08 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.01 | 0.07 | 0.00 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 36.50 | 0.11 | 0.23 | % | 0 | 0 | 0.35 | -0.06 | 0.10 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 37.00 | 0.18 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.11 | 0.12 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 37.50 | 0.17 | 0.31 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.17 | 0.14 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 38.00 | 0.18 | 0.41 | 0.40 | -0.10 | -20.00% | 11 | 5 | 0.30 | -0.25 | 0.17 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 38.50 | 0.32 | 0.57 | 0.54 | +0.18 | +50.00% | 63 | 5 | 0.29 | -0.33 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 39.00 | 0.52 | 0.77 | 0.60 | -0.17 | -22.08% | 146 | 20 | 0.28 | -0.43 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 39.50 | 0.77 | 1.13 | 0.77 | % | 44 | 0 | 0.32 | -0.53 | 0.20 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 40.00 | 0.90 | 1.35 | 1.10 | +0.15 | +15.79% | 3 | 581 | 0.29 | -0.62 | 0.19 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 40.50 | 1.03 | 1.71 | % | 0 | 0 | 0.29 | -0.71 | 0.17 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 41.00 | 1.76 | 2.11 | 1.75 | -0.28 | -13.80% | 5 | 2 | 0.25 | -0.78 | 0.14 | -0.02 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 41.50 | 1.28 | 2.69 | % | 0 | 0 | 0.36 | -0.84 | 0.11 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 42.00 | 2.79 | 3.05 | 2.44 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.88 | 0.09 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 42.50 | 3.30 | 4.10 | 2.94 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.92 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 43.00 | 2.61 | 4.65 | % | 0 | 0 | 0.74 | -0.94 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 43.50 | 2.87 | 5.10 | % | 0 | 0 | 0.78 | -0.96 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 44.00 | 3.80 | 5.60 | % | 0 | 0 | 0.79 | -0.97 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 44.50 | 4.00 | 6.20 | % | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 4.80 | 6.70 | 5.04 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.99 | 0.01 | 0.00 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 46.00 | 5.60 | 8.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 47.00 | 6.20 | 8.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 48.00 | 7.45 | 9.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 49.00 | 8.15 | 10.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 9.25 | 11.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |