Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $59.75 as of 3/13/2026 2:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.70 | 31.80 | 29.75 | % | 0.99 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 35.00 | 22.90 | 26.90 | 24.90 | % | 0.71 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 40.00 | 18.00 | 21.80 | 19.90 | % | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 45.00 | 13.10 | 17.00 | 15.05 | % | 0.33 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 46.00 | 12.10 | 16.10 | 14.10 | % | 0.31 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 47.00 | 11.20 | 15.10 | 13.15 | % | 0.28 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 48.00 | 10.20 | 14.20 | 12.20 | % | 0.25 | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 49.00 | 9.10 | 13.20 | 11.15 | % | 0.23 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 50.00 | 8.20 | 12.30 | 10.25 | % | 0.20 | 0 | 0 | 0.76 | 0.92 | 0.02 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 51.00 | 7.40 | 11.40 | 9.40 | % | 0.18 | 0 | 0 | 0.73 | 0.89 | 0.02 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 52.00 | 6.40 | 10.50 | 8.45 | % | 0.16 | 0 | 0 | 0.70 | 0.86 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 53.00 | 5.70 | 9.70 | 7.70 | % | 0.15 | 0 | 0 | 0.68 | 0.82 | 0.03 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 54.00 | 4.90 | 8.90 | 6.90 | % | 0.13 | 0 | 0 | 0.65 | 0.79 | 0.03 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 55.00 | 4.00 | 8.10 | 6.05 | % | 0.11 | 0 | 0 | 0.63 | 0.76 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 56.00 | 3.40 | 6.10 | 4.75 | % | 0.08 | 0 | 0 | 0.45 | 0.72 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 57.00 | 3.50 | 5.70 | 4.60 | % | 0.08 | 0 | 0 | 0.33 | 0.67 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 58.00 | 2.50 | 6.10 | 4.30 | % | 0.07 | 0 | 0 | 0.35 | 0.63 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 59.00 | 2.35 | 3.90 | 3.13 | % | 0.05 | 0 | 0 | 0.30 | 0.58 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 60.00 | 2.55 | 3.50 | 3.03 | % | 0.05 | 0 | 0 | 0.35 | 0.52 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 61.00 | 1.40 | 4.40 | 2.90 | % | 0.05 | 0 | 0 | 0.39 | 0.47 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 62.00 | 1.45 | 2.70 | 2.08 | % | 0.03 | 0 | 0 | 0.34 | 0.42 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 63.00 | 1.30 | 2.25 | 1.78 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 64.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.52 | 0.33 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 65.00 | 0.15 | 1.85 | 1.00 | % | 0.02 | 0 | 0 | 0.29 | 0.29 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 66.00 | 0.75 | 1.50 | 1.13 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.25 | 0.04 | -0.03 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 67.00 | 0.20 | 2.35 | 1.28 | % | 0.02 | 0 | 0 | 0.39 | 0.22 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 68.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 69.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.65 | 0.15 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 70.00 | 0.35 | 1.30 | 0.83 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.14 | 0.03 | -0.02 | 3/12/2026 | 3/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 46.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 47.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 0.91 | -0.04 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 48.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.87 | -0.05 | 0.01 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 49.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 0.83 | -0.06 | 0.01 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.79 | -0.08 | 0.02 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 51.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 0.61 | -0.11 | 0.02 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 52.00 | 0.10 | 2.45 | 1.28 | % | 0.02 | 0 | 0 | 0.46 | -0.14 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 53.00 | 0.65 | 0.95 | 0.80 | % | 0.02 | 0 | 0 | 0.37 | -0.18 | 0.03 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 54.00 | 0.75 | 1.20 | 0.98 | % | 0.02 | 0 | 0 | 0.37 | -0.21 | 0.03 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 55.00 | 0.70 | 1.45 | 1.08 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 56.00 | 0.95 | 1.80 | 1.38 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 57.00 | 0.70 | 2.10 | 1.40 | % | 0.02 | 0 | 0 | 0.29 | -0.33 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 58.00 | 1.45 | 2.90 | 2.18 | % | 0.04 | 0 | 0 | 0.35 | -0.37 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 59.00 | 1.25 | 3.30 | 2.28 | % | 0.04 | 0 | 0 | 0.31 | -0.42 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 60.00 | 1.80 | 3.70 | 2.75 | % | 0.05 | 0 | 0 | 0.31 | -0.48 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 61.00 | 3.00 | 4.30 | 3.65 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 62.00 | 2.40 | 5.90 | 4.15 | % | 0.07 | 0 | 0 | 0.32 | -0.58 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 63.00 | 4.30 | 5.60 | 4.95 | % | 0.08 | 0 | 0 | 0.35 | -0.63 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 64.00 | 4.00 | 7.20 | 5.60 | % | 0.09 | 0 | 0 | 0.56 | -0.67 | 0.05 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 65.00 | 4.40 | 8.20 | 6.30 | % | 0.10 | 0 | 0 | 0.60 | -0.71 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 66.00 | 5.10 | 9.20 | 7.15 | % | 0.11 | 0 | 0 | 0.62 | -0.75 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 67.00 | 5.90 | 9.90 | 7.90 | % | 0.12 | 0 | 0 | 0.62 | -0.78 | 0.04 | -0.03 | 3/13/2026 4:00:05 PM EST | |||
| 68.00 | 6.80 | 10.80 | 8.80 | % | 0.13 | 0 | 0 | 0.64 | -0.82 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 69.00 | 7.70 | 11.80 | 9.75 | % | 0.14 | 0 | 0 | 0.67 | -0.85 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST | |||
| 70.00 | 8.60 | 12.60 | 10.60 | % | 0.15 | 0 | 0 | 0.68 | -0.86 | 0.03 | -0.02 | 3/13/2026 4:00:05 PM EST |