Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $35.60 as of 4/25/2025 9:07:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 11.80 | 13.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 24.00 | 10.40 | 12.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 25.00 | 9.80 | 11.20 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 26.00 | 9.20 | 9.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 27.00 | 7.20 | 10.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 28.00 | 7.30 | 8.00 | % | 0 | 0 | 1.05 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 29.00 | 6.10 | 7.20 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 5.40 | 6.40 | % | 0 | 0 | 1.06 | 0.97 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 31.00 | 3.80 | 6.00 | % | 0 | 0 | 0.84 | 0.93 | 0.04 | -0.02 | 4/25/2025 3:59:56 PM EST | |||
| 32.00 | 3.70 | 3.90 | 2.91 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.89 | 0.06 | -0.03 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 3.30 | 3.50 | % | 0 | 0 | 0.44 | 0.86 | 0.07 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 33.00 | 2.85 | 3.00 | 2.87 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.82 | 0.08 | -0.03 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 33.50 | 2.45 | 4.10 | % | 0 | 0 | 0.39 | 0.79 | 0.10 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 34.00 | 1.15 | 3.20 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.74 | 0.11 | -0.04 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 34.50 | 0.75 | 1.85 | % | 0 | 0 | 0.39 | 0.68 | 0.13 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 1.40 | 3.60 | 1.32 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.62 | 0.14 | -0.04 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 35.50 | 1.10 | 1.20 | 1.15 | % | 4 | 0 | 0.38 | 0.54 | 0.15 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 36.00 | 0.15 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.47 | 0.15 | -0.04 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 36.50 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.39 | 0.15 | -0.04 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 0.45 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 27 | 0.36 | 0.32 | 0.14 | -0.03 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 37.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.25 | 0.13 | -0.03 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 0.20 | 0.30 | 0.26 | +0.01 | +4.00% | 11 | 52 | 0.35 | 0.19 | 0.11 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 0.10 | 0.15 | 0.13 | +0.03 | +30.00% | 1 | 58 | 0.35 | 0.11 | 0.07 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.05 | 0.04 | -0.01 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.03 | 0.02 | -0.01 | 3/31/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 0.90 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.90 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 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 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | -0.01 | 0.01 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.12 | -0.01 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.03 | 0.02 | -0.01 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | % | 77 | 0 | 0.52 | -0.07 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:56 PM EST | |
| 32.00 | 0.15 | 0.25 | 0.20 | -0.27 | -57.45% | 71 | 10 | 0.48 | -0.11 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.50 | 0.20 | 0.30 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.14 | 0.07 | -0.03 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 0.25 | 0.35 | % | 0 | 0 | 0.44 | -0.18 | 0.08 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 33.50 | 0.35 | 0.45 | 0.35 | -0.48 | -57.84% | 3 | 3 | 0.44 | -0.21 | 0.10 | -0.04 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 0.45 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.26 | 0.11 | -0.04 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 34.50 | 0.45 | 0.70 | % | 0 | 0 | 0.41 | -0.32 | 0.13 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 35.00 | 0.05 | 0.85 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.38 | 0.14 | -0.04 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 35.50 | 0.90 | 1.05 | % | 0 | 0 | 0.39 | -0.46 | 0.15 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 36.00 | 1.15 | 1.30 | % | 0 | 0 | 0.38 | -0.53 | 0.15 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 36.50 | 1.45 | 1.70 | % | 0 | 0 | 0.40 | -0.61 | 0.15 | -0.04 | 4/25/2025 3:59:56 PM EST | |||
| 37.00 | 1.70 | 1.95 | % | 0 | 0 | 0.33 | -0.68 | 0.14 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 37.50 | 0.30 | 2.30 | % | 0 | 0 | 0.38 | -0.75 | 0.13 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 38.00 | 2.55 | 2.70 | % | 0 | 0 | 0.38 | -0.81 | 0.11 | -0.03 | 4/25/2025 3:59:56 PM EST | |||
| 39.00 | 2.00 | 3.80 | 5.95 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.89 | 0.07 | -0.02 | 4/4/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 4.30 | 4.70 | 4.84 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.95 | 0.04 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 4.80 | 5.80 | % | 0 | 0 | 0.71 | -0.97 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 42.00 | 4.50 | 6.90 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 43.00 | 5.50 | 9.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 44.00 | 7.60 | 9.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 45.00 | 8.80 | 10.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 46.00 | 9.70 | 12.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 47.00 | 9.40 | 13.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 48.00 | 10.40 | 14.10 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 49.00 | 11.90 | 15.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 50.00 | 12.40 | 16.10 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |