Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $57.95 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 22.30 | 24.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
37.50 | 20.00 | 22.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
40.00 | 16.90 | 19.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
42.50 | 14.90 | 16.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
45.00 | 11.30 | 14.10 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
47.50 | 10.20 | 12.20 | % | 0 | 0 | 0.70 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
50.00 | 8.00 | 10.20 | % | 0 | 0 | 0.65 | 0.92 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
52.50 | 4.50 | 6.30 | % | 0 | 0 | 0.25 | 0.85 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
55.00 | 3.00 | 5.00 | % | 0 | 0 | 0.23 | 0.73 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
57.50 | 1.60 | 3.00 | % | 0 | 0 | 0.25 | 0.57 | 0.07 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
60.00 | 0.40 | 1.40 | 1.10 | % | 2 | 0 | 0.22 | 0.38 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
62.50 | 0.40 | 0.60 | % | 0 | 0 | 0.21 | 0.21 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
65.00 | 0.10 | 0.30 | % | 0 | 0 | 0.20 | 0.09 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
67.50 | 0.00 | 0.80 | % | 0 | 0 | 0.38 | 0.04 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
75.00 | 0.00 | 0.65 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
80.00 | 0.00 | 0.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
85.00 | 0.00 | 0.60 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.60 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
37.50 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
40.00 | 0.00 | 0.65 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
42.50 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
47.50 | 0.05 | 0.75 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
50.00 | 0.20 | 0.30 | % | 0 | 0 | 0.29 | -0.08 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
52.50 | 0.40 | 0.55 | 0.40 | % | 5 | 0 | 0.27 | -0.15 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
55.00 | 0.85 | 1.00 | % | 0 | 0 | 0.25 | -0.27 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
57.50 | 1.00 | 1.95 | 1.75 | -0.05 | -2.78% | 1 | 11 | 0.24 | -0.43 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
60.00 | 2.65 | 3.20 | % | 0 | 0 | 0.21 | -0.62 | 0.08 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
62.50 | 4.00 | 5.00 | % | 0 | 0 | 0.16 | -0.79 | 0.06 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
65.00 | 5.60 | 8.30 | % | 0 | 0 | 0.49 | -0.91 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
67.50 | 8.00 | 10.10 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
70.00 | 10.60 | 13.30 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
75.00 | 15.00 | 17.80 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
80.00 | 20.10 | 22.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
85.00 | 25.20 | 29.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |