Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $34.89 as of 5/5/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.10 | 13.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 24.00 | 9.10 | 12.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 9.80 | 11.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 26.00 | 7.20 | 10.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 27.00 | 6.50 | 10.00 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 28.00 | 6.60 | 8.60 | % | 0 | 0 | 1.52 | 0.99 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 29.00 | 4.50 | 6.70 | % | 0 | 0 | 1.59 | 0.98 | 0.02 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 4.30 | 6.20 | % | 0 | 0 | 1.07 | 0.95 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 30.50 | 3.20 | 4.70 | % | 0 | 0 | 0.78 | 0.91 | 0.04 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 31.00 | 4.10 | 4.30 | % | 0 | 0 | 0.47 | 0.89 | 0.05 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 31.50 | 3.60 | 3.80 | % | 0 | 0 | 0.43 | 0.87 | 0.06 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 32.00 | 3.20 | 3.40 | % | 0 | 0 | 0.44 | 0.84 | 0.07 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 32.50 | 2.80 | 2.90 | % | 0 | 0 | 0.41 | 0.80 | 0.09 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 33.00 | 2.40 | 2.50 | 2.90 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.75 | 0.10 | -0.03 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 33.50 | 2.00 | 2.15 | % | 0 | 0 | 0.40 | 0.71 | 0.11 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 34.00 | 1.70 | 1.80 | 1.70 | -0.71 | -29.47% | 2 | 2 | 0.39 | 0.65 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 34.50 | 1.35 | 1.45 | % | 0 | 0 | 0.37 | 0.58 | 0.14 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 1.10 | 1.20 | 1.82 | 0.00 | 0.00% | 0 | 6 | 0.37 | 0.51 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 35.50 | 0.85 | 0.95 | 0.90 | % | 22 | 0 | 0.37 | 0.44 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 36.00 | 0.60 | 0.70 | 0.80 | -0.45 | -36.00% | 7 | 292 | 0.34 | 0.37 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 36.50 | 0.45 | 0.55 | 0.60 | % | 3 | 0 | 0.35 | 0.30 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 37.00 | 0.30 | 0.40 | 0.45 | -0.45 | -50.00% | 4 | 23 | 0.33 | 0.24 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 0.20 | 0.30 | % | 0 | 0 | 0.33 | 0.19 | 0.10 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 38.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.14 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 38.50 | 0.10 | 0.20 | % | 0 | 0 | 0.35 | 0.11 | 0.07 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 39.00 | 0.05 | 0.15 | 0.05 | -0.20 | -80.00% | 1 | 4 | 0.34 | 0.08 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | 0.06 | 0.05 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.48 | 0.04 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.03 | 0.03 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.02 | 0.02 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.90 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.70 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.21 | -0.01 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.02 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | -0.05 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 30.50 | 0.10 | 0.20 | % | 0 | 0 | 0.47 | -0.09 | 0.04 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 31.00 | 0.10 | 0.20 | 0.17 | -1.84 | -91.55% | 3 | 2 | 0.42 | -0.11 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 31.50 | 0.20 | 0.30 | 0.22 | % | 1 | 0 | 0.45 | -0.13 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 32.00 | 0.25 | 0.35 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.16 | 0.07 | -0.03 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 32.50 | 0.35 | 0.40 | 0.35 | % | 1 | 0 | 0.41 | -0.20 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 33.00 | 0.40 | 0.50 | 0.43 | +0.01 | +2.39% | 5 | 1 | 0.39 | -0.25 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 33.50 | 0.55 | 0.65 | 0.58 | % | 3 | 0 | 0.40 | -0.29 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 34.00 | 0.70 | 0.80 | 0.70 | +0.10 | +16.67% | 6 | 22 | 0.39 | -0.35 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 34.50 | 0.85 | 0.95 | 0.88 | % | 2 | 0 | 0.37 | -0.42 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 35.00 | 1.10 | 1.20 | 1.10 | +0.31 | +39.25% | 1 | 2 | 0.37 | -0.49 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 35.50 | 1.35 | 1.45 | 1.45 | % | 9 | 0 | 0.36 | -0.56 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 36.00 | 1.60 | 1.75 | 1.55 | +0.35 | +29.17% | 1 | 5 | 0.35 | -0.63 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 36.50 | 1.95 | 2.10 | % | 0 | 0 | 0.35 | -0.70 | 0.13 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 37.00 | 2.35 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.76 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 37.50 | 2.75 | 2.85 | % | 0 | 0 | 0.33 | -0.81 | 0.10 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 38.00 | 2.30 | 3.80 | % | 0 | 0 | 0.61 | -0.86 | 0.09 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 38.50 | 2.25 | 5.20 | % | 0 | 0 | 0.98 | -0.89 | 0.07 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 39.00 | 2.80 | 4.80 | % | 0 | 0 | 0.70 | -0.92 | 0.06 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 39.50 | 3.60 | 5.50 | % | 0 | 0 | 0.97 | -0.94 | 0.05 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 3.70 | 6.40 | % | 0 | 0 | 1.19 | -0.96 | 0.03 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 40.50 | 4.60 | 6.40 | % | 0 | 0 | 0.86 | -0.97 | 0.03 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 41.00 | 4.60 | 7.30 | % | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 42.00 | 5.10 | 9.00 | % | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 43.00 | 6.30 | 10.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 44.00 | 7.10 | 10.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 8.60 | 11.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 46.00 | 9.10 | 12.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 47.00 | 10.10 | 13.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 48.00 | 11.10 | 14.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 49.00 | 12.10 | 15.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 50.00 | 13.70 | 17.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |