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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 7.25 | 7.65 | % | 0 | 0 | 0.45 | 0.97 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 33.00 | 6.25 | 6.80 | % | 0 | 0 | 0.43 | 0.94 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 34.00 | 4.50 | 5.70 | % | 0 | 0 | 0.38 | 0.91 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 4.60 | 7.00 | % | 0 | 0 | 0.28 | 0.87 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 36.00 | 2.36 | 3.90 | % | 0 | 0 | 0.28 | 0.82 | 0.07 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 37.00 | 2.79 | 3.10 | 3.30 | % | 5 | 0 | 0.25 | 0.74 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 38.00 | 2.15 | 2.56 | 2.74 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.66 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 39.00 | 1.50 | 2.15 | 1.74 | % | 107 | 0 | 0.25 | 0.56 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 40.00 | 1.20 | 1.41 | 1.20 | % | 106 | 0 | 0.25 | 0.45 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 41.00 | 0.83 | 1.04 | 1.01 | +0.04 | +4.13% | 38 | 1 | 0.25 | 0.35 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 42.00 | 0.36 | 0.61 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.26 | 0.09 | -0.01 | 2/20/2025 | 2/21/2025 3:59:48 PM EST |
| 43.00 | 0.37 | 0.42 | 0.42 | % | 1 | 0 | 0.25 | 0.20 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 44.00 | 0.24 | 0.30 | % | 0 | 0 | 0.26 | 0.14 | 0.06 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 0.08 | 0.31 | % | 0 | 0 | 0.26 | 0.11 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 46.00 | 0.04 | 0.21 | % | 0 | 0 | 0.27 | 0.08 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 47.00 | 0.03 | 0.31 | % | 0 | 0 | 0.32 | 0.06 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 48.00 | 0.02 | 0.13 | % | 0 | 0 | 0.29 | 0.04 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.03 | 0.42 | % | 0 | 0 | 0.45 | -0.03 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 33.00 | 0.05 | 0.58 | % | 0 | 0 | 0.42 | -0.06 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 34.00 | 0.19 | 0.38 | % | 0 | 0 | 0.33 | -0.09 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 35.00 | 0.29 | 0.33 | % | 0 | 0 | 0.29 | -0.13 | 0.05 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 36.00 | 0.43 | 0.48 | 0.46 | % | 3 | 0 | 0.28 | -0.18 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 37.00 | 0.25 | 0.86 | 0.70 | % | 2 | 0 | 0.27 | -0.26 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 38.00 | 0.72 | 0.99 | 0.85 | % | 10 | 0 | 0.26 | -0.34 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 39.00 | 1.11 | 1.38 | 1.21 | % | 5 | 0 | 0.25 | -0.44 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 40.00 | 1.62 | 1.91 | 1.85 | % | 7 | 0 | 0.25 | -0.55 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 41.00 | 2.25 | 2.54 | % | 0 | 0 | 0.25 | -0.65 | 0.10 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 42.00 | 2.84 | 3.30 | % | 0 | 0 | 0.26 | -0.74 | 0.09 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 43.00 | 4.00 | 5.10 | % | 0 | 0 | 0.27 | -0.80 | 0.07 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 44.00 | 4.90 | 5.05 | % | 0 | 0 | 0.28 | -0.86 | 0.06 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 45.00 | 5.10 | 6.35 | % | 0 | 0 | 0.43 | -0.89 | 0.04 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 46.00 | 5.35 | 7.65 | % | 0 | 0 | 0.51 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 47.00 | 6.30 | 8.70 | % | 0 | 0 | 0.57 | -0.94 | 0.03 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 48.00 | 7.90 | 9.10 | % | 0 | 0 | 0.47 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:48 PM EST |