Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $63.31 as of 5/29/2026 1:27:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.10 | 29.10 | 27.10 | % | 0.77 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:11 PM EST | |||
| 40.00 | 20.20 | 24.00 | 22.10 | % | 0.55 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:11 PM EST | |||
| 45.00 | 15.40 | 19.00 | 17.20 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:11 PM EST | |||
| 50.00 | 11.00 | 14.10 | 12.55 | % | 0.25 | 0 | 0 | 0.89 | 0.97 | 0.01 | 0.00 | 5/29/2026 12:59:11 PM EST | |||
| 52.00 | 9.60 | 12.20 | 10.90 | % | 0.21 | 0 | 0 | 0.80 | 0.93 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 53.00 | 8.00 | 11.30 | 9.65 | % | 0.18 | 0 | 0 | 0.77 | 0.91 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 54.00 | 7.10 | 10.40 | 8.75 | % | 0.16 | 0 | 0 | 0.73 | 0.88 | 0.03 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 55.00 | 6.40 | 9.50 | 7.95 | % | 0.14 | 0 | 0 | 0.67 | 0.84 | 0.03 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 56.00 | 5.30 | 8.70 | 7.00 | % | 0.12 | 0 | 0 | 0.65 | 0.82 | 0.04 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 57.00 | 4.30 | 7.90 | 6.10 | % | 0.11 | 0 | 0 | 0.65 | 0.77 | 0.04 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 58.00 | 4.60 | 5.60 | 5.10 | % | 0.09 | 0 | 0 | 0.36 | 0.73 | 0.04 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 59.00 | 4.00 | 4.90 | 4.45 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.05 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 60.00 | 3.50 | 4.10 | 3.80 | % | 0.06 | 0 | 0 | 0.32 | 0.64 | 0.05 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 61.00 | 2.80 | 3.50 | 3.15 | % | 0.05 | 0 | 0 | 0.32 | 0.58 | 0.06 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 62.00 | 2.30 | 2.95 | 2.63 | % | 0.04 | 0 | 0 | 0.33 | 0.52 | 0.06 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 63.00 | 1.90 | 2.50 | 2.20 | % | 0.03 | 0 | 0 | 0.33 | 0.46 | 0.06 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 64.00 | 1.60 | 2.15 | 1.88 | % | 0.03 | 0 | 0 | 0.33 | 0.41 | 0.06 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 65.00 | 1.20 | 1.80 | 1.50 | 1.54 | % | 0.02 | 14 | 0 | 0.33 | 0.36 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 12:59:11 PM EST | |
| 66.00 | 1.05 | 1.55 | 1.30 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.05 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 67.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.39 | 0.26 | 0.04 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 68.00 | 0.60 | 1.65 | 1.13 | % | 0.02 | 0 | 0 | 0.35 | 0.25 | 0.04 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 69.00 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.04 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.03 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 71.00 | 0.30 | 1.20 | 0.75 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.03 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 72.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.03 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 73.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.02 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 74.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.59 | 0.07 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 76.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | 0.06 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | 0.00 | 5/29/2026 12:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:11 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:11 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:11 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.01 | 0.00 | 5/29/2026 12:59:11 PM EST | |||
| 52.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 53.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.59 | -0.09 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 54.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.52 | -0.12 | 0.03 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 55.00 | 0.45 | 1.40 | 0.93 | % | 0.02 | 0 | 0 | 0.36 | -0.16 | 0.03 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 56.00 | 0.55 | 2.75 | 1.65 | % | 0.03 | 0 | 0 | 0.48 | -0.18 | 0.04 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 57.00 | 0.60 | 1.15 | 0.88 | % | 0.02 | 0 | 0 | 0.36 | -0.23 | 0.04 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 58.00 | 0.70 | 1.55 | 1.13 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.04 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 59.00 | 1.25 | 1.70 | 1.48 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.05 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 60.00 | 1.60 | 2.05 | 1.83 | % | 0.03 | 0 | 0 | 0.31 | -0.36 | 0.05 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 61.00 | 2.00 | 2.45 | 2.23 | % | 0.04 | 0 | 0 | 0.31 | -0.42 | 0.06 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 62.00 | 2.45 | 2.95 | 2.70 | % | 0.04 | 0 | 0 | 0.31 | -0.48 | 0.06 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 63.00 | 3.00 | 3.60 | 3.30 | % | 0.05 | 0 | 0 | 0.32 | -0.54 | 0.06 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 64.00 | 3.60 | 4.20 | 3.90 | 2.95 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.32 | -0.59 | 0.06 | -0.03 | 5/28/2026 | 5/29/2026 12:59:11 PM EST |
| 65.00 | 4.30 | 5.00 | 4.65 | % | 0.07 | 0 | 0 | 0.34 | -0.64 | 0.05 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 66.00 | 4.80 | 5.70 | 5.25 | % | 0.08 | 0 | 0 | 0.33 | -0.68 | 0.05 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 67.00 | 4.70 | 6.80 | 5.75 | % | 0.09 | 0 | 0 | 0.41 | -0.74 | 0.04 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 68.00 | 4.90 | 8.70 | 6.80 | % | 0.10 | 0 | 0 | 0.60 | -0.75 | 0.04 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 69.00 | 5.80 | 9.60 | 7.70 | % | 0.11 | 0 | 0 | 0.63 | -0.78 | 0.04 | -0.03 | 5/29/2026 12:59:11 PM EST | |||
| 70.00 | 6.70 | 9.90 | 8.30 | % | 0.12 | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 71.00 | 7.60 | 11.30 | 9.45 | % | 0.13 | 0 | 0 | 0.61 | -0.86 | 0.03 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 72.00 | 8.60 | 12.30 | 10.45 | % | 0.15 | 0 | 0 | 0.69 | -0.87 | 0.03 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 73.00 | 9.50 | 13.20 | 11.35 | % | 0.16 | 0 | 0 | 0.66 | -0.90 | 0.02 | -0.02 | 5/29/2026 12:59:11 PM EST | |||
| 74.00 | 10.50 | 14.20 | 12.35 | % | 0.17 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 75.00 | 11.50 | 15.10 | 13.30 | % | 0.18 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 76.00 | 12.50 | 16.10 | 14.30 | % | 0.19 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 5/29/2026 12:59:11 PM EST | |||
| 80.00 | 16.40 | 19.70 | 18.05 | % | 0.23 | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 5/29/2026 12:59:11 PM EST |