Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $66.11 as of 4/1/2026 3:26:52 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 | 33.00 | 37.10 | 35.05 | % | 1.17 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 35.00 | 28.00 | 32.10 | 30.05 | % | 0.86 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 40.00 | 23.20 | 27.20 | 25.20 | % | 0.63 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 45.00 | 18.50 | 21.60 | 20.05 | 19.77 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.01 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 4/1/2026 4:00:09 PM EST |
| 50.00 | 13.80 | 16.60 | 15.20 | 15.22 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.79 | 0.97 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 55.00 | 9.80 | 11.00 | 10.40 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 87 | 0.47 | 0.89 | 0.02 | -0.03 | 3/26/2026 | 4/1/2026 4:00:09 PM EST |
| 60.00 | 6.50 | 6.90 | 6.70 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 341 | 0.40 | 0.75 | 0.04 | -0.04 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 65.00 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 645 | 0.37 | 0.54 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 70.00 | 1.45 | 1.60 | 1.53 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 852 | 0.36 | 0.31 | 0.04 | -0.03 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 75.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 999 | 0.36 | 0.15 | 0.03 | -0.02 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.39 | 0.08 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 85.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.51 | 0.03 | 0.01 | -0.01 | 3/30/2026 | 4/1/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.59 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:09 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.57 | -0.03 | 0.01 | -0.01 | 3/30/2026 | 4/1/2026 4:00:09 PM EST |
| 55.00 | 0.15 | 0.55 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.35 | -0.11 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 60.00 | 1.30 | 1.45 | 1.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 377 | 0.39 | -0.25 | 0.04 | -0.04 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 65.00 | 3.10 | 3.30 | 3.20 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 379 | 0.37 | -0.46 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 70.00 | 6.10 | 6.90 | 6.50 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.38 | -0.69 | 0.04 | -0.03 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 75.00 | 9.70 | 11.70 | 10.70 | % | 0.14 | 0 | 0 | 0.57 | -0.85 | 0.03 | -0.02 | 4/1/2026 4:00:09 PM EST | |||
| 80.00 | 13.80 | 16.90 | 15.35 | % | 0.19 | 0 | 0 | 0.73 | -0.92 | 0.02 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 85.00 | 18.80 | 21.30 | 20.05 | % | 0.24 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 90.00 | 23.40 | 26.30 | 24.85 | % | 0.28 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST |