Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $35.71 as of 5/27/2025 6:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 9.60 | 13.70 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 25.00 | 8.80 | 12.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 26.00 | 7.90 | 11.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 27.00 | 7.20 | 10.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 28.00 | 5.90 | 9.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 29.00 | 4.70 | 8.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 30.00 | 3.60 | 7.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 30.50 | 3.40 | 7.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 31.00 | 2.85 | 5.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 31.50 | 2.75 | 6.10 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 32.00 | 2.35 | 5.70 | % | 0 | 0 | 0.53 | 0.96 | 0.08 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 32.50 | 1.45 | 5.20 | % | 0 | 0 | 1.21 | 0.94 | 0.10 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 33.00 | 1.80 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.91 | 0.11 | -0.01 | 5/12/2025 | 5/27/2025 4:00:04 PM EST |
| 33.50 | 1.75 | 2.40 | % | 0 | 0 | 0.18 | 0.84 | 0.13 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 34.00 | 1.85 | 1.95 | 1.90 | +0.05 | +2.71% | 15 | 8 | 0.31 | 0.78 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 34.50 | 1.40 | 1.55 | % | 0 | 0 | 0.29 | 0.71 | 0.18 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 35.00 | 1.05 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 285 | 0.28 | 0.62 | 0.20 | -0.02 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 35.50 | 0.75 | 0.90 | % | 0 | 0 | 0.27 | 0.52 | 0.21 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 36.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.42 | 0.20 | -0.02 | 5/23/2025 | 5/27/2025 4:00:04 PM EST |
| 36.50 | 0.30 | 0.45 | 0.40 | % | 1 | 0 | 0.25 | 0.31 | 0.19 | -0.02 | 5/27/2025 | 5/27/2025 4:00:04 PM EST | |
| 37.00 | 0.15 | 0.30 | 0.27 | +0.22 | +440.00% | 7 | 7 | 0.24 | 0.23 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 4:00:04 PM EST |
| 37.50 | 0.10 | 0.20 | % | 0 | 0 | 0.25 | 0.16 | 0.13 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 38.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.10 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 0.15 | % | 0 | 0 | 0.29 | 0.07 | 0.07 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.35 | % | 0 | 0 | 0.36 | 0.04 | 0.04 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.03 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.01 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 30.50 | 0.00 | 0.25 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 31.50 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 32.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.04 | 0.08 | 0.00 | 5/19/2025 | 5/27/2025 4:00:04 PM EST |
| 32.50 | 0.10 | 0.20 | % | 0 | 0 | 0.34 | -0.06 | 0.10 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 33.00 | 0.15 | 0.25 | % | 0 | 0 | 0.34 | -0.09 | 0.11 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 33.50 | 0.20 | 0.30 | % | 0 | 0 | 0.30 | -0.16 | 0.13 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 34.00 | 0.30 | 0.40 | % | 0 | 0 | 0.30 | -0.22 | 0.16 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 34.50 | 0.45 | 0.55 | % | 0 | 0 | 0.30 | -0.29 | 0.18 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 35.00 | 0.35 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.38 | 0.20 | -0.02 | 5/13/2025 | 5/27/2025 4:00:04 PM EST |
| 35.50 | 0.80 | 0.95 | % | 0 | 0 | 0.28 | -0.48 | 0.21 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 36.00 | 1.05 | 1.20 | % | 0 | 0 | 0.27 | -0.58 | 0.20 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 36.50 | 1.40 | 1.55 | % | 0 | 0 | 0.27 | -0.69 | 0.19 | -0.02 | 5/27/2025 4:00:04 PM EST | |||
| 37.00 | 1.75 | 1.90 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.77 | 0.16 | -0.01 | 5/22/2025 | 5/27/2025 4:00:04 PM EST |
| 37.50 | 2.20 | 2.30 | % | 0 | 0 | 0.28 | -0.84 | 0.13 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 38.00 | 0.80 | 4.70 | % | 0 | 0 | 0.34 | -0.90 | 0.09 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 38.50 | 1.05 | 5.00 | % | 0 | 0 | 0.38 | -0.93 | 0.07 | -0.01 | 5/27/2025 4:00:04 PM EST | |||
| 39.00 | 1.50 | 5.20 | % | 0 | 0 | 0.52 | -0.96 | 0.04 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 39.50 | 2.35 | 5.50 | % | 0 | 0 | 0.56 | -0.98 | 0.03 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 40.00 | 2.60 | 6.20 | % | 0 | 0 | 0.55 | -0.99 | 0.02 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 40.50 | 4.70 | 5.70 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 41.00 | 3.50 | 7.50 | % | 0 | 0 | 0.56 | -1.00 | 0.01 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 41.50 | 4.00 | 7.90 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 42.00 | 4.50 | 8.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 43.00 | 5.50 | 9.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 44.00 | 6.50 | 10.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 45.00 | 7.50 | 11.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 46.00 | 8.50 | 12.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST | |||
| 50.00 | 12.50 | 16.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 4:00:04 PM EST |