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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.20 | 16.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 23.00 | 11.60 | 14.00 | 17.70 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 4/25/2025 3:59:56 PM EST |
| 25.00 | 9.90 | 11.20 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 5.80 | 9.70 | % | 0 | 0 | 0.75 | 0.93 | 0.02 | -0.01 | 4/25/2025 3:59:56 PM EST | |||
| 30.00 | 5.90 | 6.50 | 5.22 | 0.00 | 0.00% | 0 | 425 | 0.54 | 0.87 | 0.04 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 5.00 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 4,269 | 0.40 | 0.84 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 4.20 | 4.30 | 4.07 | 0.00 | 0.00% | 0 | 76 | 0.37 | 0.79 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 3.30 | 3.50 | 3.24 | +0.14 | +4.52% | 1 | 216 | 0.35 | 0.73 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 2.65 | 5.00 | 2.66 | -0.34 | -11.34% | 1 | 792 | 0.34 | 0.66 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 2.00 | 2.10 | 2.05 | +0.05 | +2.50% | 2 | 1,203 | 0.32 | 0.57 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 1.45 | 1.55 | 1.45 | -0.08 | -5.23% | 2 | 4,062 | 0.31 | 0.48 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 1.00 | 1.10 | 1.02 | -0.07 | -6.43% | 5 | 1,832 | 0.30 | 0.39 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 1 | 865 | 0.29 | 0.30 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 961 | 0.28 | 0.22 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,224 | 0.28 | 0.16 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 0.15 | 0.25 | 0.17 | +0.02 | +13.34% | 3 | 485 | 0.28 | 0.11 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 4 | 482 | 0.28 | 0.07 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 377 | 0.33 | 0.05 | 0.03 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 786 | 0.56 | 0.03 | 0.02 | 0.00 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,661 | 0.60 | 0.02 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 191 | 0.63 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 268 | 0.75 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 94 | 0.89 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 4/25/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 137 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 81 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 221 | 0.86 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:56 PM EST |
| 28.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1,713 | 0.45 | -0.07 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:56 PM EST |
| 30.00 | 0.30 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 1,042 | 0.40 | -0.13 | 0.04 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.50 | 0.45 | -0.20 | -30.77% | 3 | 261 | 0.38 | -0.16 | 0.05 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 32.00 | 0.60 | 0.70 | 0.65 | -0.18 | -21.69% | 7 | 331 | 0.37 | -0.21 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 33.00 | 0.80 | 0.90 | 0.96 | 0.00 | 0.00% | 0 | 315 | 0.35 | -0.27 | 0.07 | -0.01 | 4/24/2025 | 4/25/2025 3:59:56 PM EST |
| 34.00 | 1.10 | 1.20 | 1.15 | -0.24 | -17.27% | 6 | 2,393 | 0.34 | -0.34 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 35.00 | 1.50 | 1.60 | 1.59 | -0.01 | -0.63% | 1 | 1,057 | 0.33 | -0.43 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:56 PM EST |
| 36.00 | 1.95 | 2.05 | 2.20 | 0.00 | 0.00% | 0 | 3,450 | 0.32 | -0.52 | 0.09 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 37.00 | 2.50 | 2.65 | 3.51 | 0.00 | 0.00% | 0 | 2,443 | 0.31 | -0.61 | 0.09 | -0.01 | 4/21/2025 | 4/25/2025 3:59:56 PM EST |
| 38.00 | 3.20 | 3.30 | 3.81 | 0.00 | 0.00% | 0 | 1,264 | 0.31 | -0.70 | 0.08 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 39.00 | 3.90 | 4.10 | 4.90 | 0.00 | 0.00% | 0 | 314 | 0.31 | -0.78 | 0.07 | -0.01 | 4/17/2025 | 4/25/2025 3:59:56 PM EST |
| 40.00 | 3.30 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 635 | 0.34 | -0.84 | 0.06 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 41.00 | 5.60 | 6.20 | 6.20 | 0.00 | 0.00% | 0 | 242 | 0.38 | -0.89 | 0.05 | -0.01 | 4/22/2025 | 4/25/2025 3:59:56 PM EST |
| 42.00 | 6.40 | 6.90 | 8.61 | 0.00 | 0.00% | 0 | 644 | 0.32 | -0.93 | 0.03 | 0.00 | 4/16/2025 | 4/25/2025 3:59:56 PM EST |
| 43.00 | 7.10 | 9.60 | 5.15 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.95 | 0.03 | 0.00 | 3/28/2025 | 4/25/2025 3:59:56 PM EST |
| 44.00 | 8.40 | 9.00 | 5.70 | 0.00 | 0.00% | 0 | 56 | 0.51 | -0.97 | 0.02 | 0.00 | 1/21/2025 | 4/25/2025 3:59:56 PM EST |
| 45.00 | 9.30 | 9.90 | 9.95 | 0.00 | 0.00% | 0 | 199 | 0.45 | -0.98 | 0.01 | 0.00 | 3/4/2025 | 4/25/2025 3:59:56 PM EST |
| 46.00 | 9.90 | 11.40 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.99 | 0.01 | 0.00 | 11/21/2024 | 4/25/2025 3:59:56 PM EST |
| 50.00 | 13.40 | 15.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 55.00 | 18.40 | 20.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST | |||
| 60.00 | 23.30 | 26.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:56 PM EST |