Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $67.55 as of 5/4/2026 6:17:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 46.70 | 50.70 | 48.70 | 46.05 | 0.00 | 0.00% | 2.44 | 0 | 12 | 3.07 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/4/2026 4:00:00 PM EST |
| 25.00 | 41.70 | 45.70 | 43.70 | % | 1.75 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 28.00 | 38.70 | 42.70 | 40.70 | % | 1.45 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 30.00 | 36.80 | 40.70 | 38.75 | 34.04 | 0.00 | 0.00% | 1.29 | 0 | 80 | 2.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 4:00:00 PM EST |
| 32.00 | 34.70 | 38.70 | 36.70 | % | 1.15 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 33.00 | 33.80 | 37.80 | 35.80 | % | 1.08 | 0 | 244 | 1.97 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 34.00 | 32.80 | 36.70 | 34.75 | % | 1.02 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 35.00 | 31.80 | 35.80 | 33.80 | 24.97 | 0.00 | 0.00% | 0.97 | 0 | 462 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/4/2026 4:00:00 PM EST |
| 36.00 | 30.80 | 34.80 | 32.80 | % | 0.91 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 37.00 | 29.80 | 33.80 | 31.80 | % | 0.86 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 38.00 | 29.50 | 31.90 | 30.70 | 25.70 | 0.00 | 0.00% | 0.81 | 0 | 438 | 1.41 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/4/2026 4:00:00 PM EST |
| 39.00 | 28.10 | 31.80 | 29.95 | % | 0.77 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 40.00 | 27.50 | 30.00 | 28.75 | 21.32 | 0.00 | 0.00% | 0.72 | 0 | 872 | 1.34 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/4/2026 4:00:00 PM EST |
| 41.00 | 25.80 | 29.80 | 27.80 | % | 0.68 | 0 | 19 | 1.49 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 42.00 | 24.80 | 28.80 | 26.80 | 22.55 | 0.00 | 0.00% | 0.64 | 0 | 1,905 | 1.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/4/2026 4:00:00 PM EST |
| 43.00 | 23.80 | 27.80 | 25.80 | 21.15 | 0.00 | 0.00% | 0.60 | 0 | 75 | 1.40 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/4/2026 4:00:00 PM EST |
| 44.00 | 23.40 | 26.80 | 25.10 | 21.30 | 0.00 | 0.00% | 0.57 | 0 | 61 | 1.33 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/4/2026 4:00:00 PM EST |
| 45.00 | 22.80 | 25.70 | 24.25 | 22.50 | -0.35 | -1.54% | 0.54 | 3 | 2,370 | 1.26 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 46.00 | 21.50 | 24.30 | 22.90 | 22.30 | 0.00 | 0.00% | 0.50 | 0 | 200 | 1.13 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 47.00 | 19.80 | 23.90 | 21.85 | 20.40 | 0.00 | 0.00% | 0.46 | 0 | 858 | 1.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 48.00 | 20.10 | 22.10 | 21.10 | % | 0.44 | 0 | 106 | 1.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 50.00 | 18.70 | 19.20 | 18.95 | 18.40 | +0.69 | +3.90% | 0.38 | 97 | 1,983 | 0.67 | 0.98 | 0.01 | -0.01 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 55.00 | 12.70 | 15.10 | 13.90 | 13.87 | +2.07 | +17.55% | 0.25 | 2 | 2,485 | 0.71 | 0.92 | 0.01 | -0.02 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 60.00 | 9.20 | 9.60 | 9.40 | 9.50 | +1.10 | +13.10% | 0.16 | 14 | 1,576 | 0.42 | 0.83 | 0.02 | -0.03 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 65.00 | 5.30 | 5.70 | 5.50 | 5.62 | +0.97 | +20.86% | 0.08 | 104 | 2,393 | 0.38 | 0.67 | 0.04 | -0.03 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 70.00 | 2.60 | 2.70 | 2.65 | 2.70 | +0.60 | +28.58% | 0.04 | 454 | 2,668 | 0.35 | 0.45 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 75.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.30 | +35.30% | 0.02 | 245 | 1,224 | 0.34 | 0.26 | 0.04 | -0.03 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 80.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.15 | +42.86% | 0.01 | 261 | 775 | 0.35 | 0.13 | 0.02 | -0.02 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 85.00 | 0.15 | 0.65 | 0.40 | 0.25 | +0.10 | +66.67% | 0.00 | 128 | 467 | 0.42 | 0.06 | 0.01 | -0.01 | 5/4/2026 | 5/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 39 | 1.96 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 254 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,786 | 1.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/4/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,375 | 1.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 784 | 1.18 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,914 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/4/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,210 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | 0.05 | % | 0.01 | 17 | 170 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/4/2026 4:00:00 PM EST | |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/4/2026 4:00:00 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 180 | 1.45 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 443 | 1.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 124 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/4/2026 4:00:00 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 215 | 1.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,463 | 0.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 254 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/4/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 4:00:00 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.33 | -68.75% | 0.00 | 6 | 730 | 0.52 | -0.02 | 0.01 | -0.01 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 55.00 | 0.25 | 0.40 | 0.33 | 0.39 | +0.05 | +14.71% | 0.01 | 2 | 1,137 | 0.44 | -0.08 | 0.01 | -0.02 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 60.00 | 0.55 | 1.05 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,253 | 0.39 | -0.17 | 0.02 | -0.03 | 5/1/2026 | 5/4/2026 4:00:00 PM EST |
| 65.00 | 1.75 | 1.95 | 1.85 | 2.00 | -0.15 | -6.98% | 0.03 | 78 | 534 | 0.35 | -0.33 | 0.04 | -0.03 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 70.00 | 4.00 | 4.20 | 4.10 | 4.45 | -0.25 | -5.32% | 0.06 | 6 | 59 | 0.34 | -0.55 | 0.05 | -0.04 | 5/4/2026 | 5/4/2026 4:00:00 PM EST |
| 75.00 | 7.40 | 8.90 | 8.15 | % | 0.11 | 0 | 0 | 0.40 | -0.74 | 0.04 | -0.03 | 5/4/2026 4:00:00 PM EST | |||
| 80.00 | 10.70 | 13.20 | 11.95 | % | 0.15 | 0 | 0 | 0.56 | -0.87 | 0.02 | -0.02 | 5/4/2026 4:00:00 PM EST | |||
| 85.00 | 15.20 | 18.50 | 16.85 | % | 0.20 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.01 | 5/4/2026 4:00:00 PM EST |