Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $38.34 as of 3/28/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.55 | 20.45 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 11.85 | 15.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 9.15 | 10.25 | 7.45 | 0.00 | 0.00% | 0 | 114 | 0.59 | 0.99 | 0.00 | 0.00 | 12/17/2024 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 7.05 | 9.90 | 9.03 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 6.45 | 8.55 | 5.70 | 0.00 | 0.00% | 0 | 28 | 0.55 | 0.97 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 6.60 | 7.05 | 4.50 | 0.00 | 0.00% | 0 | 241 | 0.44 | 0.94 | 0.02 | -0.01 | 3/11/2025 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 5.65 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 292 | 0.32 | 0.91 | 0.03 | -0.01 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 4.80 | 4.90 | 5.33 | 0.00 | 0.00% | 0 | 290 | 0.32 | 0.88 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 3.30 | 4.05 | 4.30 | 0.00 | 0.00% | 0 | 1,501 | 0.20 | 0.83 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 3.15 | 3.25 | 3.30 | -0.15 | -4.35% | 14 | 745 | 0.29 | 0.76 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.00 | 2.43 | 2.49 | 2.61 | +0.20 | +8.30% | 1 | 265 | 0.28 | 0.68 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 38.00 | 1.81 | 1.85 | 1.79 | -0.50 | -21.84% | 21 | 568 | 0.27 | 0.58 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 39.00 | 1.29 | 1.33 | 1.26 | -0.20 | -13.70% | 27 | 447 | 0.27 | 0.48 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.88 | 0.90 | 0.98 | -0.04 | -3.93% | 1 | 651 | 0.26 | 0.37 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 41.00 | 0.58 | 0.62 | 0.66 | 0.00 | 0.00% | 0 | 2,319 | 0.26 | 0.28 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 42.00 | 0.36 | 0.40 | 0.36 | -0.09 | -20.00% | 130 | 3,182 | 0.26 | 0.20 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 43.00 | 0.23 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 151 | 0.26 | 0.14 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 44.00 | 0.14 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 115 | 0.26 | 0.10 | 0.05 | -0.01 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 0.09 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 2,247 | 0.32 | 0.06 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.10 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 0.02 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 507 | 0.56 | -0.01 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.03 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 234 | 0.52 | -0.02 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.04 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 178 | 0.47 | -0.03 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 0.13 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 1,901 | 0.35 | -0.06 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 0.18 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 820 | 0.33 | -0.09 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 0.26 | 0.31 | 0.45 | 0.00 | 0.00% | 0 | 356 | 0.31 | -0.12 | 0.05 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.40 | 0.44 | 0.34 | 0.00 | 0.00% | 0 | 3,509 | 0.30 | -0.17 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 0.59 | 0.64 | 0.55 | 0.00 | 0.00% | 0 | 4,780 | 0.29 | -0.24 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 37.00 | 0.87 | 0.91 | 0.90 | +0.09 | +11.12% | 10 | 989 | 0.28 | -0.32 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 38.00 | 1.24 | 1.28 | 1.01 | 0.00 | 0.00% | 0 | 4,390 | 0.27 | -0.42 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 39.00 | 1.71 | 1.76 | 1.64 | 0.00 | 0.00% | 0 | 838 | 0.27 | -0.52 | 0.11 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 2.30 | 2.35 | 2.30 | +0.20 | +9.53% | 4 | 322 | 0.26 | -0.63 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 41.00 | 3.00 | 3.10 | 3.10 | +0.52 | +20.16% | 2 | 1,074 | 0.26 | -0.72 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 42.00 | 3.30 | 3.90 | 3.33 | 0.00 | 0.00% | 0 | 3,002 | 0.19 | -0.80 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 43.00 | 4.65 | 5.15 | 3.90 | 0.00 | 0.00% | 0 | 746 | 0.31 | -0.86 | 0.06 | -0.01 | 2/13/2025 | 3/28/2025 3:59:52 PM EST |
| 44.00 | 3.75 | 7.40 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.90 | 0.05 | -0.01 | 1/21/2025 | 3/28/2025 3:59:52 PM EST |
| 45.00 | 4.75 | 8.65 | % | 0 | 0 | 0.44 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 9.65 | 13.65 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 55.00 | 14.65 | 18.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 60.00 | 19.65 | 23.65 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |