Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $69.30 as of 5/12/2026 8:15:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 40.30 | 43.40 | 41.85 | % | 1.52 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 30.00 | 37.80 | 40.90 | 39.35 | % | 1.31 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 32.50 | 35.30 | 38.40 | 36.85 | % | 1.13 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 35.00 | 32.90 | 35.70 | 34.30 | % | 0.98 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 37.50 | 30.30 | 33.20 | 31.75 | % | 0.85 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 40.00 | 27.80 | 30.90 | 29.35 | % | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 42.50 | 25.30 | 28.40 | 26.85 | % | 0.63 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 45.00 | 22.90 | 25.90 | 24.40 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 47.50 | 20.40 | 23.40 | 21.90 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 50.00 | 17.80 | 20.90 | 19.35 | 17.70 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 52.50 | 15.40 | 18.30 | 16.85 | 15.60 | 0.00 | 0.00% | 0.32 | 0 | 18 | 0.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 55.00 | 12.90 | 15.90 | 14.40 | 12.10 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 57.50 | 10.50 | 12.40 | 11.45 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.58 | 0.98 | 0.01 | 0.00 | 5/7/2026 | 5/12/2026 4:00:01 PM EST |
| 60.00 | 8.20 | 10.00 | 9.10 | 6.80 | -0.70 | -9.34% | 0.15 | 1 | 17 | 0.50 | 0.92 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 62.50 | 6.00 | 7.60 | 6.80 | 6.74 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | 0.85 | 0.04 | -0.01 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 65.00 | 4.00 | 5.30 | 4.65 | 4.40 | +0.30 | +7.32% | 0.07 | 28 | 929 | 0.35 | 0.74 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 67.50 | 2.50 | 3.30 | 2.90 | 2.50 | +0.80 | +47.06% | 0.04 | 2 | 290 | 0.28 | 0.59 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 70.00 | 1.20 | 1.95 | 1.58 | 1.35 | +0.45 | +50.00% | 0.02 | 23 | 284 | 0.26 | 0.39 | 0.08 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 72.50 | 0.75 | 0.90 | 0.83 | 0.75 | +0.33 | +78.58% | 0.01 | 23 | 788 | 0.25 | 0.23 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 4:00:01 PM EST |
| 75.00 | 0.25 | 0.85 | 0.55 | 0.30 | +0.15 | +100.00% | 0.01 | 2,848 | 7 | 0.24 | 0.12 | 0.04 | -0.01 | 5/12/2026 | 5/12/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/12/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/12/2026 4:00:01 PM EST |
| 57.50 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.38 | -0.02 | 0.01 | 0.00 | 5/4/2026 | 5/12/2026 4:00:01 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.31 | -0.08 | 0.02 | -0.01 | 5/1/2026 | 5/12/2026 4:00:01 PM EST |
| 62.50 | 0.25 | 0.95 | 0.60 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.30 | -0.15 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 4:00:01 PM EST |
| 65.00 | 0.60 | 1.10 | 0.85 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.25 | -0.26 | 0.05 | -0.02 | 5/6/2026 | 5/12/2026 4:00:01 PM EST |
| 67.50 | 1.05 | 1.80 | 1.43 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.21 | -0.41 | 0.07 | -0.02 | 5/5/2026 | 5/12/2026 4:00:01 PM EST |
| 70.00 | 2.45 | 3.10 | 2.78 | % | 0.04 | 0 | 165 | 0.21 | -0.61 | 0.08 | -0.02 | 5/12/2026 4:00:01 PM EST | |||
| 72.50 | 3.80 | 5.10 | 4.45 | % | 0.06 | 0 | 1 | 0.18 | -0.78 | 0.06 | -0.02 | 5/12/2026 4:00:01 PM EST | |||
| 75.00 | 5.90 | 7.20 | 6.55 | % | 0.09 | 0 | 0 | 0.36 | -0.88 | 0.04 | -0.01 | 5/12/2026 4:00:01 PM EST |