Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $63.97 as of 5/27/2026 9:16:24 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 | 27.20 | 31.10 | 29.15 | % | 0.83 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 40.00 | 22.10 | 26.20 | 24.15 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 45.00 | 18.20 | 20.50 | 19.35 | 21.35 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:50 PM EST |
| 50.00 | 13.40 | 15.60 | 14.50 | 17.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 5/1/2026 | 5/27/2026 3:59:50 PM EST |
| 55.00 | 9.30 | 10.90 | 10.10 | % | 0.18 | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.02 | 5/27/2026 3:59:50 PM EST | |||
| 60.00 | 5.40 | 6.00 | 5.70 | 7.10 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.36 | 0.71 | 0.04 | -0.03 | 5/26/2026 | 5/27/2026 3:59:50 PM EST |
| 65.00 | 2.50 | 2.70 | 2.60 | 2.67 | -1.03 | -27.84% | 0.04 | 16 | 652 | 0.32 | 0.47 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 70.00 | 0.95 | 1.20 | 1.08 | 1.15 | -0.52 | -31.14% | 0.02 | 42 | 1,089 | 0.32 | 0.25 | 0.04 | -0.02 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | 0.55 | -0.28 | -33.74% | 0.00 | 116 | 4,488 | 0.36 | 0.13 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 80.00 | 0.15 | 0.40 | 0.28 | 0.39 | -0.08 | -17.03% | 0.00 | 3 | 4,551 | 0.38 | 0.07 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.63 | 0.02 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:50 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.68 | -0.03 | 0.01 | -0.01 | 5/22/2026 | 5/27/2026 3:59:50 PM EST |
| 55.00 | 0.45 | 0.80 | 0.63 | 0.55 | +0.15 | +37.50% | 0.01 | 8 | 9 | 0.38 | -0.13 | 0.02 | -0.02 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 60.00 | 1.45 | 1.65 | 1.55 | 1.50 | +0.23 | +18.11% | 0.03 | 24 | 116 | 0.34 | -0.29 | 0.04 | -0.03 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 65.00 | 3.40 | 3.80 | 3.60 | 3.40 | +0.52 | +18.06% | 0.06 | 8 | 564 | 0.32 | -0.53 | 0.05 | -0.03 | 5/27/2026 | 5/27/2026 3:59:50 PM EST |
| 70.00 | 6.80 | 7.30 | 7.05 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.33 | -0.75 | 0.04 | -0.02 | 5/22/2026 | 5/27/2026 3:59:50 PM EST |
| 75.00 | 10.40 | 11.70 | 11.05 | 8.66 | 0.00 | 0.00% | 0.15 | 0 | 201 | 0.40 | -0.87 | 0.02 | -0.02 | 5/22/2026 | 5/27/2026 3:59:50 PM EST |
| 80.00 | 15.00 | 17.50 | 16.25 | % | 0.20 | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.01 | 5/27/2026 3:59:50 PM EST | |||
| 85.00 | 19.50 | 22.40 | 20.95 | % | 0.25 | 0 | 0 | 0.73 | -0.98 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 90.00 | 24.20 | 28.10 | 26.15 | % | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST | |||
| 95.00 | 29.20 | 33.10 | 31.15 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/27/2026 3:59:50 PM EST |