Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $35.37 as of 5/23/2025 3:37:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.70 | 12.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 28.00 | 5.80 | 9.60 | % | 0 | 0 | 1.01 | 0.99 | 0.02 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 29.00 | 6.60 | 7.00 | % | 0 | 0 | 0.47 | 0.95 | 0.03 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 30.00 | 4.30 | 7.60 | % | 0 | 0 | 0.84 | 0.93 | 0.04 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 31.00 | 4.80 | 5.00 | 4.35 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.87 | 0.05 | -0.01 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 32.00 | 4.00 | 4.10 | % | 0 | 0 | 0.31 | 0.82 | 0.06 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 33.00 | 3.20 | 3.30 | 3.05 | % | 4 | 0 | 0.30 | 0.75 | 0.07 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST | |
| 34.00 | 2.45 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 132 | 0.29 | 0.68 | 0.09 | -0.01 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 35.00 | 1.85 | 1.95 | 1.75 | +0.19 | +12.18% | 10 | 79 | 0.29 | 0.58 | 0.10 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 36.00 | 1.30 | 1.40 | 1.20 | +0.20 | +20.00% | 4 | 238 | 0.27 | 0.48 | 0.10 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 37.00 | 0.90 | 0.95 | 0.90 | +0.23 | +34.33% | 15 | 32 | 0.26 | 0.38 | 0.10 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 38.00 | 0.55 | 0.60 | 0.59 | +0.12 | +25.54% | 11 | 293 | 0.26 | 0.28 | 0.09 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 39.00 | 0.35 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.21 | 0.08 | -0.01 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 40.00 | 0.20 | 0.25 | 0.21 | +0.08 | +61.54% | 12 | 60 | 0.25 | 0.15 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST |
| 41.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 34 | 0.28 | 0.10 | 0.05 | -0.01 | 5/19/2025 | 5/23/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 0.29 | 0.07 | 0.03 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.04 | 0.02 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 28.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | -0.01 | 0.02 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 29.00 | 0.10 | 0.30 | % | 0 | 0 | 0.38 | -0.05 | 0.03 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 30.00 | 0.10 | 0.40 | % | 0 | 0 | 0.45 | -0.07 | 0.04 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 31.00 | 0.20 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.13 | 0.05 | -0.01 | 5/19/2025 | 5/23/2025 3:59:54 PM EST |
| 32.00 | 0.40 | 0.50 | % | 0 | 0 | 0.32 | -0.18 | 0.06 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 33.00 | 0.60 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.25 | 0.07 | -0.01 | 5/21/2025 | 5/23/2025 3:59:54 PM EST |
| 34.00 | 0.85 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 235 | 0.29 | -0.32 | 0.09 | -0.01 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 35.00 | 1.25 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.42 | 0.10 | -0.01 | 5/20/2025 | 5/23/2025 3:59:54 PM EST |
| 36.00 | 1.70 | 1.80 | 1.86 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.52 | 0.10 | -0.01 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 37.00 | 2.25 | 2.40 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.62 | 0.10 | -0.01 | 5/22/2025 | 5/23/2025 3:59:54 PM EST |
| 38.00 | 2.95 | 3.10 | % | 0 | 0 | 0.29 | -0.72 | 0.09 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 39.00 | 3.70 | 3.90 | % | 0 | 0 | 0.27 | -0.79 | 0.08 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 40.00 | 4.60 | 5.40 | 5.00 | % | 12 | 0 | 0.31 | -0.85 | 0.06 | -0.01 | 5/23/2025 | 5/23/2025 3:59:54 PM EST | |
| 41.00 | 5.50 | 6.90 | % | 0 | 0 | 0.38 | -0.90 | 0.05 | -0.01 | 5/23/2025 3:59:54 PM EST | |||
| 42.00 | 6.20 | 7.80 | % | 0 | 0 | 0.39 | -0.93 | 0.03 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 43.00 | 5.90 | 9.10 | % | 0 | 0 | 0.70 | -0.96 | 0.02 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 44.00 | 7.00 | 9.90 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 45.00 | 7.70 | 11.60 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 5/23/2025 3:59:54 PM EST | |||
| 50.00 | 12.60 | 16.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/23/2025 3:59:54 PM EST |