Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $65.90 as of 4/3/2026 12:16:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 12.40 | 15.90 | 14.15 | % | 0.27 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 4/2/2026 4:00:02 PM EST | |||
| 53.00 | 11.50 | 15.00 | 13.25 | % | 0.25 | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 54.00 | 10.60 | 14.10 | 12.35 | % | 0.23 | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 55.00 | 9.90 | 13.10 | 11.50 | % | 0.21 | 0 | 0 | 0.66 | 0.91 | 0.02 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 56.00 | 8.80 | 12.30 | 10.55 | % | 0.19 | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 57.00 | 8.70 | 11.50 | 10.10 | % | 0.18 | 0 | 0 | 0.64 | 0.87 | 0.02 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 58.00 | 7.90 | 10.60 | 9.25 | % | 0.16 | 0 | 0 | 0.61 | 0.84 | 0.03 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 59.00 | 6.90 | 9.90 | 8.40 | % | 0.14 | 0 | 0 | 0.61 | 0.81 | 0.03 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 60.00 | 6.10 | 9.10 | 7.60 | % | 0.13 | 0 | 0 | 0.59 | 0.78 | 0.03 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 61.00 | 5.50 | 8.40 | 6.95 | % | 0.11 | 0 | 0 | 0.39 | 0.74 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 62.00 | 4.80 | 7.70 | 6.25 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.04 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 63.00 | 4.10 | 7.10 | 5.60 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.04 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 64.00 | 3.50 | 6.50 | 5.00 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.04 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 65.00 | 2.55 | 4.50 | 3.53 | % | 0.05 | 0 | 0 | 0.38 | 0.58 | 0.04 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 66.00 | 3.10 | 4.00 | 3.55 | 4.23 | % | 0.05 | 8 | 0 | 0.36 | 0.53 | 0.05 | -0.04 | 4/2/2026 | 4/2/2026 4:00:02 PM EST | |
| 67.00 | 1.90 | 3.70 | 2.80 | % | 0.04 | 0 | 0 | 0.33 | 0.49 | 0.05 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 68.00 | 1.25 | 4.70 | 2.98 | % | 0.04 | 0 | 0 | 0.39 | 0.44 | 0.05 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 69.00 | 0.80 | 4.50 | 2.65 | % | 0.04 | 0 | 0 | 0.39 | 0.40 | 0.05 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 70.00 | 0.40 | 4.30 | 2.35 | % | 0.03 | 0 | 0 | 0.38 | 0.35 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 71.00 | 0.15 | 3.90 | 2.03 | % | 0.03 | 0 | 0 | 0.37 | 0.32 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 72.00 | 0.15 | 2.35 | 1.25 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 73.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 0.67 | 0.24 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 74.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 0.69 | 0.21 | 0.03 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 0.71 | 0.18 | 0.03 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 76.00 | 0.05 | 2.10 | 1.08 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.03 | -0.02 | 4/2/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.01 | 4/2/2026 4:00:02 PM EST | |||
| 53.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.99 | -0.06 | 0.01 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.95 | -0.07 | 0.01 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.91 | -0.09 | 0.02 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 3.70 | 1.85 | % | 0.03 | 0 | 0 | 0.87 | -0.11 | 0.02 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 0.83 | -0.13 | 0.02 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 0.79 | -0.16 | 0.03 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 59.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 0.75 | -0.19 | 0.03 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.00 | 2.00 | % | 0.03 | 0 | 0 | 0.72 | -0.22 | 0.03 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 61.00 | 0.00 | 4.10 | 2.05 | % | 0.03 | 0 | 0 | 0.68 | -0.26 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 62.00 | 0.05 | 4.30 | 2.18 | % | 0.04 | 0 | 0 | 0.38 | -0.30 | 0.04 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 63.00 | 0.40 | 4.40 | 2.40 | % | 0.04 | 0 | 0 | 0.38 | -0.34 | 0.04 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 64.00 | 0.85 | 4.60 | 2.73 | % | 0.04 | 0 | 0 | 0.38 | -0.38 | 0.04 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 65.00 | 1.30 | 4.80 | 3.05 | % | 0.05 | 0 | 0 | 0.37 | -0.42 | 0.04 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 66.00 | 1.80 | 5.20 | 3.50 | % | 0.05 | 0 | 0 | 0.37 | -0.47 | 0.05 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 67.00 | 2.35 | 5.70 | 4.03 | % | 0.06 | 0 | 0 | 0.36 | -0.51 | 0.05 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 68.00 | 2.95 | 6.20 | 4.58 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.05 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 69.00 | 3.60 | 7.00 | 5.30 | % | 0.08 | 0 | 0 | 0.36 | -0.60 | 0.05 | -0.04 | 4/2/2026 4:00:02 PM EST | |||
| 70.00 | 4.40 | 7.30 | 5.85 | % | 0.08 | 0 | 0 | 0.35 | -0.65 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 71.00 | 5.10 | 8.30 | 6.70 | % | 0.09 | 0 | 0 | 0.34 | -0.68 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 72.00 | 5.90 | 9.30 | 7.60 | % | 0.11 | 0 | 0 | 0.59 | -0.72 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 73.00 | 6.70 | 10.20 | 8.45 | % | 0.12 | 0 | 0 | 0.61 | -0.76 | 0.04 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 74.00 | 7.50 | 11.00 | 9.25 | % | 0.12 | 0 | 0 | 0.62 | -0.79 | 0.03 | -0.03 | 4/2/2026 4:00:02 PM EST | |||
| 75.00 | 8.40 | 11.80 | 10.10 | % | 0.13 | 0 | 0 | 0.63 | -0.82 | 0.03 | -0.02 | 4/2/2026 4:00:02 PM EST | |||
| 76.00 | 9.30 | 12.70 | 11.00 | % | 0.14 | 0 | 0 | 0.64 | -0.83 | 0.03 | -0.02 | 4/2/2026 4:00:02 PM EST |