Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $61.80 as of 6/11/2026 9:07:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 10.60 | 14.00 | 12.30 | % | 0.25 | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 51.00 | 9.80 | 13.10 | 11.45 | % | 0.22 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 52.00 | 9.40 | 12.20 | 10.80 | % | 0.21 | 0 | 0 | 0.70 | 0.93 | 0.02 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 53.00 | 8.10 | 11.30 | 9.70 | % | 0.18 | 0 | 0 | 0.67 | 0.91 | 0.02 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 54.00 | 7.50 | 10.40 | 8.95 | % | 0.17 | 0 | 0 | 0.64 | 0.88 | 0.03 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 55.00 | 6.40 | 9.60 | 8.00 | % | 0.15 | 0 | 0 | 0.62 | 0.84 | 0.03 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 56.00 | 5.70 | 8.80 | 7.25 | % | 0.13 | 0 | 0 | 0.60 | 0.81 | 0.03 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 57.00 | 5.30 | 8.00 | 6.65 | % | 0.12 | 0 | 0 | 0.38 | 0.77 | 0.04 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 58.00 | 4.50 | 7.30 | 5.90 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.04 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 59.00 | 3.80 | 6.70 | 5.25 | % | 0.09 | 0 | 0 | 0.35 | 0.69 | 0.04 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 60.00 | 3.10 | 6.10 | 4.60 | % | 0.08 | 0 | 0 | 0.35 | 0.65 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 61.00 | 2.55 | 5.70 | 4.13 | % | 0.07 | 0 | 0 | 0.36 | 0.60 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 62.00 | 2.05 | 5.20 | 3.63 | % | 0.06 | 0 | 0 | 0.37 | 0.56 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 63.00 | 1.55 | 4.80 | 3.18 | % | 0.05 | 0 | 0 | 0.37 | 0.51 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 64.00 | 1.10 | 4.30 | 2.70 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 65.00 | 0.60 | 3.90 | 2.25 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 66.00 | 0.25 | 3.60 | 1.93 | % | 0.03 | 0 | 0 | 0.34 | 0.36 | 0.05 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 67.00 | 0.05 | 3.30 | 1.68 | % | 0.03 | 0 | 0 | 0.33 | 0.30 | 0.05 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 68.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.58 | 0.24 | 0.04 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 69.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.59 | 0.20 | 0.04 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.60 | 0.16 | 0.03 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 71.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.62 | 0.13 | 0.03 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.65 | 0.10 | 0.03 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 73.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.66 | 0.08 | 0.02 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.68 | 0.06 | 0.02 | -0.01 | 6/11/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 51.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.78 | -0.05 | 0.01 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 52.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.02 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 53.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.72 | -0.09 | 0.02 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.68 | -0.12 | 0.03 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.65 | -0.16 | 0.03 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 56.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 0.63 | -0.19 | 0.03 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 3.10 | 1.55 | % | 0.03 | 0 | 0 | 0.60 | -0.23 | 0.04 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 0.59 | -0.28 | 0.04 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 59.00 | 0.05 | 3.60 | 1.83 | % | 0.03 | 0 | 0 | 0.34 | -0.31 | 0.04 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 60.00 | 0.30 | 4.00 | 2.15 | % | 0.04 | 0 | 0 | 0.35 | -0.35 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 61.00 | 0.80 | 4.40 | 2.60 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 62.00 | 1.35 | 4.80 | 3.08 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 63.00 | 1.90 | 5.30 | 3.60 | % | 0.06 | 0 | 0 | 0.36 | -0.49 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 64.00 | 2.45 | 5.90 | 4.18 | % | 0.07 | 0 | 0 | 0.36 | -0.54 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 65.00 | 3.00 | 6.40 | 4.70 | % | 0.07 | 0 | 0 | 0.55 | -0.59 | 0.05 | -0.04 | 6/11/2026 3:59:58 PM EST | |||
| 66.00 | 3.70 | 7.00 | 5.35 | % | 0.08 | 0 | 0 | 0.54 | -0.64 | 0.05 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 67.00 | 4.50 | 7.60 | 6.05 | % | 0.09 | 0 | 0 | 0.54 | -0.70 | 0.05 | -0.03 | 6/11/2026 3:59:58 PM EST | |||
| 68.00 | 5.20 | 8.30 | 6.75 | % | 0.10 | 0 | 0 | 0.50 | -0.76 | 0.04 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 69.00 | 6.10 | 9.00 | 7.55 | % | 0.11 | 0 | 0 | 0.49 | -0.80 | 0.04 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 70.00 | 7.00 | 9.80 | 8.40 | % | 0.12 | 0 | 0 | 0.50 | -0.84 | 0.03 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 71.00 | 7.90 | 10.90 | 9.40 | % | 0.13 | 0 | 0 | 0.54 | -0.87 | 0.03 | -0.02 | 6/11/2026 3:59:58 PM EST | |||
| 72.00 | 8.80 | 11.80 | 10.30 | % | 0.14 | 0 | 0 | 0.56 | -0.90 | 0.03 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 73.00 | 9.70 | 13.10 | 11.40 | % | 0.16 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.01 | 6/11/2026 3:59:58 PM EST | |||
| 74.00 | 10.70 | 14.10 | 12.40 | % | 0.17 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 6/11/2026 3:59:58 PM EST |