Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $58.16 as of 6/17/2026 3:47:21 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 | 20.30 | 22.50 | 21.40 | % | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 40.00 | 15.50 | 18.30 | 16.90 | % | 0.42 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 45.00 | 10.40 | 13.30 | 11.85 | % | 0.26 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 50.00 | 5.60 | 7.00 | 6.30 | % | 0.13 | 0 | 0 | 0.65 | 0.98 | 0.02 | -0.02 | 6/17/2026 4:00:08 PM EST | |||
| 51.00 | 4.70 | 6.70 | 5.70 | % | 0.11 | 0 | 0 | 0.79 | 0.96 | 0.03 | -0.02 | 6/17/2026 4:00:08 PM EST | |||
| 52.00 | 3.80 | 5.80 | 4.80 | % | 0.09 | 0 | 0 | 0.73 | 0.93 | 0.05 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 53.00 | 3.00 | 4.90 | 3.95 | 8.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.88 | 0.07 | -0.04 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 54.00 | 2.75 | 3.10 | 2.93 | % | 0.05 | 0 | 0 | 0.17 | 0.82 | 0.09 | -0.05 | 6/17/2026 4:00:08 PM EST | |||
| 55.00 | 2.05 | 2.35 | 2.20 | % | 0.04 | 0 | 0 | 0.19 | 0.73 | 0.10 | -0.05 | 6/17/2026 4:00:08 PM EST | |||
| 56.00 | 1.55 | 1.75 | 1.65 | 8.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.22 | 0.63 | 0.11 | -0.05 | 6/8/2026 | 6/17/2026 4:00:08 PM EST |
| 57.00 | 1.05 | 1.30 | 1.18 | 1.45 | -5.78 | -79.95% | 0.02 | 2 | 3 | 0.24 | 0.53 | 0.11 | -0.05 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 58.00 | 0.70 | 0.85 | 0.78 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.42 | 0.10 | -0.05 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 59.00 | 0.45 | 0.55 | 0.50 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | 0.31 | 0.09 | -0.04 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.42 | -1.03 | -71.04% | 0.01 | 10 | 5 | 0.26 | 0.22 | 0.07 | -0.03 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | 0.15 | 0.05 | -0.02 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 62.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | 0.10 | 0.04 | -0.02 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | 0.06 | 0.03 | -0.01 | 6/5/2026 | 6/17/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 2.25 | 1.13 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.08 | 0.04 | 0.02 | -0.01 | 6/8/2026 | 6/17/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.20 | 1.10 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.12 | 0.02 | 0.01 | 0.00 | 6/9/2026 | 6/17/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.01 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.22 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.80 | -94.12% | 0.00 | 283 | 284 | 0.79 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 2.00 | 1.00 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/17/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.02 | -0.02 | 6/17/2026 4:00:08 PM EST | |||
| 51.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.02 | -0.04 | 0.03 | -0.02 | 6/17/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | -0.07 | 0.05 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 53.00 | 0.30 | 0.45 | 0.38 | % | 0.01 | 0 | 0 | 0.37 | -0.12 | 0.07 | -0.04 | 6/17/2026 4:00:08 PM EST | |||
| 54.00 | 0.50 | 0.65 | 0.58 | 0.45 | +0.22 | +95.66% | 0.01 | 1 | 1 | 0.37 | -0.18 | 0.09 | -0.05 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 55.00 | 0.80 | 0.95 | 0.88 | 0.86 | +0.46 | +115.00% | 0.02 | 3 | 24 | 0.38 | -0.27 | 0.10 | -0.05 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 56.00 | 1.20 | 1.55 | 1.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.37 | 0.11 | -0.05 | 6/1/2026 | 6/17/2026 4:00:08 PM EST |
| 57.00 | 1.55 | 2.10 | 1.83 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.47 | 0.11 | -0.05 | 6/11/2026 | 6/17/2026 4:00:08 PM EST |
| 58.00 | 2.20 | 2.95 | 2.58 | 1.70 | +0.35 | +25.93% | 0.04 | 5 | 5 | 0.46 | -0.58 | 0.10 | -0.05 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 59.00 | 2.95 | 3.50 | 3.23 | 3.10 | % | 0.05 | 5 | 0 | 0.48 | -0.69 | 0.09 | -0.04 | 6/17/2026 | 6/17/2026 4:00:08 PM EST | |
| 60.00 | 3.20 | 4.30 | 3.75 | 3.40 | +1.45 | +74.36% | 0.06 | 7 | 6 | 0.40 | -0.78 | 0.07 | -0.03 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 61.00 | 3.80 | 5.60 | 4.70 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.55 | -0.85 | 0.05 | -0.02 | 6/10/2026 | 6/17/2026 4:00:08 PM EST |
| 62.00 | 4.50 | 6.60 | 5.55 | 3.70 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.61 | -0.90 | 0.04 | -0.02 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 63.00 | 5.70 | 8.10 | 6.90 | 1.93 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.80 | -0.94 | 0.03 | -0.01 | 6/5/2026 | 6/17/2026 4:00:08 PM EST |
| 64.00 | 5.80 | 9.20 | 7.50 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.89 | -0.96 | 0.02 | -0.01 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 65.00 | 6.80 | 10.00 | 8.40 | % | 0.13 | 0 | 0 | 0.89 | -0.98 | 0.01 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 66.00 | 7.80 | 11.00 | 9.40 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.94 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/17/2026 4:00:08 PM EST |
| 67.00 | 8.80 | 12.00 | 10.40 | % | 0.16 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 68.00 | 9.80 | 13.00 | 11.40 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 69.00 | 10.80 | 14.00 | 12.40 | % | 0.18 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 70.00 | 11.80 | 15.00 | 13.40 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 71.00 | 12.80 | 16.00 | 14.40 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 72.00 | 13.80 | 17.00 | 15.40 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 73.00 | 14.80 | 18.00 | 16.40 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 74.00 | 15.80 | 19.00 | 17.40 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 75.00 | 16.80 | 20.00 | 18.40 | % | 0.25 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 76.00 | 17.80 | 21.00 | 19.40 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 77.00 | 18.80 | 22.00 | 20.40 | % | 0.26 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 78.00 | 19.80 | 23.00 | 21.40 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 79.00 | 20.80 | 24.00 | 22.40 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 80.00 | 21.80 | 25.00 | 23.40 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST |