Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $35.71 as of 5/27/2025 2:27:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 10.50 | 13.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 10.10 | 12.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 26.00 | 8.30 | 11.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 27.00 | 8.60 | 10.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 28.00 | 5.60 | 9.00 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 29.00 | 6.50 | 8.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 4.60 | 6.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.50 | 4.40 | 6.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 31.00 | 4.50 | 5.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 31.50 | 4.00 | 5.20 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 32.00 | 2.60 | 5.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 32.50 | 3.00 | 3.50 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 33.00 | 1.75 | 3.20 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 1:59:02 PM EST |
| 33.50 | 2.10 | 2.60 | % | 0 | 0 | 0.57 | 0.96 | 0.16 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 34.00 | 1.30 | 2.50 | 1.74 | 0.00 | 0.00% | 0 | 5 | 0.70 | 0.87 | 0.19 | -0.01 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 34.50 | 1.40 | 1.50 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.77 | 0.21 | -0.02 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 1.00 | 1.10 | 1.15 | +0.15 | +15.00% | 5 | 47 | 0.31 | 0.66 | 0.24 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 35.50 | 0.70 | 0.75 | 0.70 | -0.10 | -12.50% | 2 | 23 | 0.29 | 0.54 | 0.25 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 36.00 | 0.40 | 0.50 | 0.46 | -0.04 | -8.00% | 10 | 24 | 0.29 | 0.41 | 0.25 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 36.50 | 0.25 | 0.30 | 0.28 | -0.02 | -6.67% | 1 | 8 | 0.27 | 0.29 | 0.22 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 37.00 | 0.10 | 0.20 | 0.14 | -0.06 | -30.00% | 13 | 97 | 0.26 | 0.18 | 0.17 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 0.05 | 0.10 | % | 0 | 0 | 0.28 | 0.11 | 0.12 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 49 | 0.32 | 0.06 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 38.50 | 0.00 | 0.55 | % | 0 | 0 | 0.66 | 0.04 | 0.05 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.02 | 0.03 | 0.00 | 5/2/2025 | 5/27/2025 1:59:02 PM EST |
| 39.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 40.50 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 26.00 | 0.00 | 0.10 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 27.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:59:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:02 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 31.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 32.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 32.50 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 33.00 | 0.10 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.00 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 33.50 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.44 | -0.04 | 0.16 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 34.00 | 0.15 | 0.30 | 0.94 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.13 | 0.19 | -0.01 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 34.50 | 0.30 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.23 | 0.21 | -0.02 | 5/20/2025 | 5/27/2025 1:59:02 PM EST |
| 35.00 | 0.45 | 0.55 | 0.45 | -0.10 | -18.19% | 2 | 42 | 0.30 | -0.34 | 0.24 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 35.50 | 0.65 | 0.75 | 0.70 | -0.20 | -22.23% | 1 | 6 | 0.30 | -0.46 | 0.25 | -0.02 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 36.00 | 0.95 | 1.05 | 0.94 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.59 | 0.25 | -0.02 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 36.50 | 1.30 | 1.40 | % | 0 | 0 | 0.29 | -0.71 | 0.22 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 37.00 | 1.65 | 1.80 | 2.55 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.82 | 0.17 | -0.02 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 37.50 | 2.05 | 2.25 | % | 0 | 0 | 0.32 | -0.89 | 0.12 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 38.00 | 1.75 | 2.95 | % | 0 | 0 | 0.56 | -0.94 | 0.08 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 38.50 | 2.05 | 3.40 | % | 0 | 0 | 0.59 | -0.96 | 0.05 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 39.00 | 2.50 | 3.90 | % | 0 | 0 | 0.65 | -0.98 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 39.50 | 3.00 | 4.50 | % | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 40.00 | 3.50 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.75 | -1.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 40.50 | 3.80 | 6.30 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 41.00 | 4.30 | 6.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 41.50 | 3.90 | 6.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 42.00 | 4.40 | 7.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 43.00 | 6.20 | 8.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 44.00 | 7.40 | 8.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 45.00 | 8.30 | 10.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 46.00 | 9.60 | 10.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 50.00 | 13.50 | 15.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |