Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $68.39 as of 4/30/2026 8:27:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 24.30 | 26.40 | 25.35 | % | 0.60 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 45.00 | 21.80 | 23.90 | 22.85 | % | 0.51 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 47.50 | 19.30 | 21.40 | 20.35 | % | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 50.00 | 16.80 | 18.90 | 17.85 | % | 0.36 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 55.00 | 11.80 | 13.90 | 12.85 | % | 0.23 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 57.50 | 9.30 | 11.40 | 10.35 | % | 0.18 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 60.00 | 6.90 | 8.90 | 7.90 | 5.80 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:10 PM EST |
| 62.50 | 4.70 | 6.30 | 5.50 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.79 | 0.98 | 0.04 | 0.00 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 65.00 | 2.75 | 4.10 | 3.43 | 3.00 | +0.92 | +44.24% | 0.05 | 10 | 122 | 0.67 | 0.81 | 0.12 | -0.01 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 67.50 | 1.25 | 1.80 | 1.53 | 1.18 | +0.13 | +12.39% | 0.02 | 1 | 455 | 0.31 | 0.52 | 0.11 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 2,261 | 400 | 0.32 | 0.27 | 0.08 | -0.03 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 72.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.08 | -24.25% | 0.00 | 71 | 11 | 0.31 | 0.12 | 0.05 | -0.02 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.50 | 0.04 | 0.02 | -0.01 | 4/29/2026 1:59:10 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.00 | 1 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST | |
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 1:59:10 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:10 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:59:10 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/29/2026 1:59:10 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 1:59:10 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 25 | 152 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:10 PM EST |
| 62.50 | 0.35 | 0.75 | 0.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.38 | -0.02 | 0.04 | 0.00 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 65.00 | 0.35 | 1.80 | 1.08 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.33 | -0.19 | 0.12 | -0.01 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 67.50 | 1.05 | 2.85 | 1.95 | % | 0.03 | 0 | 0 | 0.31 | -0.48 | 0.11 | -0.03 | 4/29/2026 1:59:10 PM EST | |||
| 70.00 | 2.15 | 4.80 | 3.48 | 4.42 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.56 | -0.73 | 0.08 | -0.03 | 4/28/2026 | 4/29/2026 1:59:10 PM EST |
| 72.50 | 4.10 | 7.10 | 5.60 | % | 0.08 | 0 | 0 | 0.65 | -0.88 | 0.05 | -0.02 | 4/29/2026 1:59:10 PM EST | |||
| 75.00 | 6.70 | 9.80 | 8.25 | 11.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | -0.96 | 0.02 | -0.01 | 4/7/2026 | 4/29/2026 1:59:10 PM EST |
| 80.00 | 11.60 | 14.80 | 13.20 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 85.00 | 16.60 | 19.80 | 18.20 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 90.00 | 21.60 | 24.80 | 23.20 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST | |||
| 95.00 | 26.60 | 29.80 | 28.20 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:10 PM EST |