Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $67.55 as of 5/4/2026 12:18:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 35.30 | 33.30 | % | 0.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:47 AM EST | |||
| 40.00 | 26.20 | 30.30 | 28.25 | % | 0.71 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:47 AM EST | |||
| 45.00 | 21.40 | 25.20 | 23.30 | % | 0.52 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:47 AM EST | |||
| 50.00 | 16.50 | 20.40 | 18.45 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/4/2026 11:58:47 AM EST | |||
| 55.00 | 11.60 | 15.40 | 13.50 | % | 0.25 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 5/4/2026 11:58:47 AM EST | |||
| 56.00 | 10.70 | 14.50 | 12.60 | % | 0.23 | 0 | 0 | 0.70 | 0.95 | 0.02 | -0.01 | 5/4/2026 11:58:47 AM EST | |||
| 57.00 | 9.70 | 13.70 | 11.70 | % | 0.21 | 0 | 0 | 0.67 | 0.93 | 0.02 | -0.01 | 5/4/2026 11:58:47 AM EST | |||
| 58.00 | 8.80 | 12.50 | 10.65 | % | 0.18 | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 59.00 | 7.80 | 11.60 | 9.70 | % | 0.16 | 0 | 0 | 0.56 | 0.88 | 0.03 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 60.00 | 6.90 | 10.50 | 8.70 | % | 0.14 | 0 | 0 | 0.55 | 0.85 | 0.03 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 61.00 | 6.40 | 10.00 | 8.20 | % | 0.13 | 0 | 0 | 0.55 | 0.81 | 0.03 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 62.00 | 5.10 | 9.00 | 7.05 | 6.51 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.54 | 0.78 | 0.04 | -0.03 | 4/30/2026 | 5/4/2026 11:58:47 AM EST |
| 63.00 | 4.30 | 8.20 | 6.25 | % | 0.10 | 0 | 0 | 0.50 | 0.75 | 0.04 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 64.00 | 3.50 | 6.00 | 4.75 | % | 0.07 | 0 | 0 | 0.37 | 0.70 | 0.04 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 65.00 | 4.60 | 5.30 | 4.95 | % | 0.08 | 0 | 0 | 0.32 | 0.66 | 0.05 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 66.00 | 3.90 | 4.70 | 4.30 | % | 0.07 | 0 | 0 | 0.35 | 0.61 | 0.05 | -0.04 | 5/4/2026 11:58:47 AM EST | |||
| 67.00 | 3.30 | 4.10 | 3.70 | % | 0.06 | 0 | 0 | 0.36 | 0.56 | 0.05 | -0.04 | 5/4/2026 11:58:47 AM EST | |||
| 68.00 | 2.75 | 3.50 | 3.13 | % | 0.05 | 0 | 0 | 0.35 | 0.51 | 0.05 | -0.04 | 5/4/2026 11:58:47 AM EST | |||
| 69.00 | 2.30 | 3.00 | 2.65 | % | 0.04 | 0 | 0 | 0.35 | 0.46 | 0.05 | -0.04 | 5/4/2026 11:58:47 AM EST | |||
| 70.00 | 1.85 | 2.65 | 2.25 | % | 0.03 | 0 | 0 | 0.34 | 0.40 | 0.05 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 71.00 | 1.50 | 2.30 | 1.90 | % | 0.03 | 0 | 0 | 0.34 | 0.35 | 0.05 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 72.00 | 1.25 | 1.95 | 1.60 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.05 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 73.00 | 1.00 | 3.10 | 2.05 | % | 0.03 | 0 | 0 | 0.34 | 0.26 | 0.04 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 74.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.33 | 0.22 | 0.04 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 75.00 | 0.65 | 1.15 | 0.90 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.04 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 76.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.32 | 0.16 | 0.03 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 77.00 | 0.45 | 2.60 | 1.53 | % | 0.02 | 0 | 0 | 0.37 | 0.13 | 0.03 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 78.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.46 | 0.11 | 0.02 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 79.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.44 | 0.09 | 0.02 | -0.01 | 5/4/2026 11:58:47 AM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.01 | 5/4/2026 11:58:47 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:47 AM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:47 AM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:47 AM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 11:58:47 AM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.01 | 5/4/2026 11:58:47 AM EST | |||
| 56.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 5/4/2026 11:58:47 AM EST | |||
| 57.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.02 | -0.01 | 5/4/2026 11:58:47 AM EST | |||
| 58.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.38 | -0.10 | 0.02 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 59.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.42 | -0.12 | 0.03 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 60.00 | 0.45 | 2.70 | 1.58 | % | 0.03 | 0 | 0 | 0.41 | -0.15 | 0.03 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 61.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.34 | -0.19 | 0.03 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 62.00 | 0.75 | 1.35 | 1.05 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.04 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 63.00 | 0.65 | 1.55 | 1.10 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.04 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 64.00 | 1.20 | 2.35 | 1.78 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.04 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 65.00 | 1.45 | 2.15 | 1.80 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.35 | -0.34 | 0.05 | -0.03 | 5/1/2026 | 5/4/2026 11:58:47 AM EST |
| 66.00 | 1.80 | 2.55 | 2.18 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.39 | 0.05 | -0.04 | 5/1/2026 | 5/4/2026 11:58:47 AM EST |
| 67.00 | 2.20 | 2.95 | 2.58 | 2.60 | % | 0.04 | 3 | 0 | 0.35 | -0.44 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 11:58:47 AM EST | |
| 68.00 | 2.70 | 3.50 | 3.10 | % | 0.05 | 0 | 0 | 0.34 | -0.49 | 0.05 | -0.04 | 5/4/2026 11:58:47 AM EST | |||
| 69.00 | 3.20 | 4.00 | 3.60 | % | 0.05 | 0 | 0 | 0.35 | -0.54 | 0.05 | -0.04 | 5/4/2026 11:58:47 AM EST | |||
| 70.00 | 3.80 | 4.60 | 4.20 | % | 0.06 | 0 | 0 | 0.35 | -0.60 | 0.05 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 71.00 | 4.50 | 5.20 | 4.85 | % | 0.07 | 0 | 0 | 0.34 | -0.65 | 0.05 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 72.00 | 5.20 | 5.90 | 5.55 | % | 0.08 | 0 | 0 | 0.34 | -0.69 | 0.05 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 73.00 | 5.90 | 6.50 | 6.20 | % | 0.08 | 0 | 0 | 0.34 | -0.74 | 0.04 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 74.00 | 5.00 | 9.00 | 7.00 | % | 0.09 | 0 | 0 | 0.34 | -0.78 | 0.04 | -0.03 | 5/4/2026 11:58:47 AM EST | |||
| 75.00 | 5.80 | 9.80 | 7.80 | % | 0.10 | 0 | 0 | 0.52 | -0.81 | 0.04 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 76.00 | 6.70 | 10.70 | 8.70 | % | 0.11 | 0 | 0 | 0.60 | -0.84 | 0.03 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 77.00 | 7.60 | 11.60 | 9.60 | % | 0.12 | 0 | 0 | 0.61 | -0.87 | 0.03 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 78.00 | 8.50 | 12.50 | 10.50 | % | 0.13 | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.02 | 5/4/2026 11:58:47 AM EST | |||
| 79.00 | 9.40 | 13.40 | 11.40 | % | 0.14 | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 5/4/2026 11:58:47 AM EST | |||
| 80.00 | 10.40 | 14.40 | 12.40 | % | 0.15 | 0 | 0 | 0.67 | -0.93 | 0.02 | -0.01 | 5/4/2026 11:58:47 AM EST |