Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $66.09 as of 6/2/2026 10:13:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.30 | 23.30 | 21.80 | % | 0.48 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 47.50 | 18.10 | 20.40 | 19.25 | % | 0.41 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 50.00 | 15.60 | 17.90 | 16.75 | % | 0.34 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 55.00 | 10.40 | 12.90 | 11.65 | % | 0.21 | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 60.00 | 6.10 | 8.10 | 7.10 | % | 0.12 | 0 | 0 | 0.47 | 0.86 | 0.04 | -0.01 | 6/2/2026 10:58:57 AM EST | |||
| 62.50 | 4.30 | 5.70 | 5.00 | % | 0.08 | 0 | 0 | 0.38 | 0.75 | 0.05 | -0.02 | 6/2/2026 10:58:57 AM EST | |||
| 65.00 | 3.00 | 3.90 | 3.45 | % | 0.05 | 0 | 0 | 0.29 | 0.61 | 0.06 | -0.02 | 6/2/2026 10:58:57 AM EST | |||
| 67.50 | 1.55 | 2.20 | 1.88 | 1.95 | +0.15 | +8.34% | 0.03 | 2 | 27 | 0.25 | 0.44 | 0.07 | -0.02 | 6/2/2026 | 6/2/2026 10:58:57 AM EST |
| 70.00 | 0.40 | 1.25 | 0.83 | 0.95 | +0.07 | +7.96% | 0.01 | 3 | 18 | 0.23 | 0.27 | 0.06 | -0.02 | 6/2/2026 | 6/2/2026 10:58:57 AM EST |
| 72.50 | 0.05 | 0.75 | 0.40 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.22 | 0.12 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 75.00 | 0.05 | 0.65 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | 0.05 | 0.02 | -0.01 | 5/28/2026 | 6/2/2026 10:58:57 AM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.38 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 6/2/2026 10:58:57 AM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 10:58:57 AM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:57 AM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 47.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 1 | 37 | 0.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:57 AM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.38 | 0.00 | 0.01 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 60.00 | 0.40 | 0.80 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.30 | -0.14 | 0.04 | -0.01 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 62.50 | 0.50 | 1.85 | 1.18 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.29 | -0.25 | 0.05 | -0.02 | 5/29/2026 | 6/2/2026 10:58:57 AM EST |
| 65.00 | 1.55 | 2.20 | 1.88 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.27 | -0.39 | 0.06 | -0.02 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 67.50 | 2.55 | 3.70 | 3.13 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.27 | -0.56 | 0.07 | -0.02 | 5/27/2026 | 6/2/2026 10:58:57 AM EST |
| 70.00 | 3.80 | 5.40 | 4.60 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.06 | -0.02 | 6/2/2026 10:58:57 AM EST | |||
| 72.50 | 5.60 | 7.20 | 6.40 | % | 0.09 | 0 | 0 | 0.35 | -0.88 | 0.04 | -0.01 | 6/2/2026 10:58:57 AM EST | |||
| 75.00 | 7.70 | 9.40 | 8.55 | % | 0.11 | 0 | 0 | 0.40 | -0.95 | 0.02 | -0.01 | 6/2/2026 10:58:57 AM EST | |||
| 77.50 | 9.80 | 12.30 | 11.05 | % | 0.14 | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 80.00 | 12.80 | 14.20 | 13.50 | 13.49 | % | 0.17 | 2 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:57 AM EST | |
| 85.00 | 17.30 | 19.70 | 18.50 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST | |||
| 90.00 | 22.60 | 24.70 | 23.65 | 24.08 | 0.00 | 0.00% | 0.26 | 0 | 48 | 0.73 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 95.00 | 27.10 | 29.70 | 28.40 | 29.08 | 0.00 | 0.00% | 0.30 | 0 | 19 | 0.82 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:57 AM EST |
| 100.00 | 32.10 | 34.70 | 33.40 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:57 AM EST |