Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $65.00 as of 7/29/2026 7:25:09 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 | 29.00 | 32.60 | 30.80 | % | 0.88 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 40.00 | 24.00 | 27.60 | 25.80 | % | 0.65 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 42.00 | 22.00 | 25.60 | 23.80 | 22.28 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 43.00 | 21.00 | 24.60 | 22.80 | % | 0.53 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 44.00 | 20.00 | 23.60 | 21.80 | % | 0.50 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 45.00 | 19.00 | 22.60 | 20.80 | % | 0.46 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 46.00 | 18.00 | 21.60 | 19.80 | % | 0.43 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 47.00 | 17.00 | 20.60 | 18.80 | % | 0.40 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 48.00 | 16.00 | 19.60 | 17.80 | % | 0.37 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 49.00 | 15.00 | 18.60 | 16.80 | % | 0.34 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 50.00 | 14.10 | 17.60 | 15.85 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 51.00 | 13.10 | 16.60 | 14.85 | % | 0.29 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 52.00 | 12.10 | 15.70 | 13.90 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 53.00 | 11.10 | 14.70 | 12.90 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 54.00 | 10.10 | 13.70 | 11.90 | % | 0.22 | 0 | 0 | 1.21 | 0.99 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 55.00 | 9.10 | 12.70 | 10.90 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 56.00 | 8.20 | 11.70 | 9.95 | % | 0.18 | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 7/29/2026 4:00:11 PM EST | |||
| 57.00 | 7.20 | 10.80 | 9.00 | 6.88 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.02 | 0.97 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 58.00 | 6.30 | 9.50 | 7.90 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.88 | 0.95 | 0.02 | -0.02 | 7/21/2026 | 7/29/2026 4:00:11 PM EST |
| 59.00 | 5.80 | 8.50 | 7.15 | 6.83 | -1.17 | -14.63% | 0.12 | 20 | 21 | 0.81 | 0.93 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 60.00 | 5.00 | 7.60 | 6.30 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.77 | 0.89 | 0.04 | -0.03 | 7/15/2026 | 7/29/2026 4:00:11 PM EST |
| 61.00 | 4.10 | 6.70 | 5.40 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.72 | 0.84 | 0.05 | -0.04 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 62.00 | 3.50 | 5.90 | 4.70 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.69 | 0.79 | 0.06 | -0.05 | 7/17/2026 | 7/29/2026 4:00:11 PM EST |
| 63.00 | 2.50 | 5.10 | 3.80 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.65 | 0.73 | 0.07 | -0.05 | 7/20/2026 | 7/29/2026 4:00:11 PM EST |
| 64.00 | 2.95 | 3.80 | 3.38 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.43 | 0.66 | 0.07 | -0.06 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 65.00 | 1.40 | 3.00 | 2.20 | 2.50 | +0.97 | +63.40% | 0.03 | 23 | 77 | 0.31 | 0.59 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 66.00 | 1.55 | 2.20 | 1.88 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.35 | 0.50 | 0.08 | -0.06 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 67.00 | 0.80 | 1.85 | 1.33 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.33 | 0.42 | 0.08 | -0.06 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 68.00 | 0.80 | 1.40 | 1.10 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | 0.35 | 0.08 | -0.06 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 69.00 | 0.60 | 1.60 | 1.10 | 0.97 | +0.22 | +29.34% | 0.02 | 1 | 1 | 0.41 | 0.28 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 4:00:11 PM EST |
| 70.00 | 0.40 | 1.10 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.23 | 0.06 | -0.05 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 71.00 | 0.15 | 1.00 | 0.58 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.05 | -0.05 | 7/29/2026 4:00:11 PM EST | |||
| 72.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.04 | -0.04 | 7/29/2026 4:00:11 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.09 | 0.03 | -0.03 | 7/29/2026 4:00:11 PM EST | |||
| 74.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.94 | 0.06 | 0.03 | -0.02 | 7/29/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.91 | 0.05 | 0.02 | -0.02 | 7/29/2026 4:00:11 PM EST | |||
| 76.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.03 | 0.03 | 0.01 | -0.01 | 7/29/2026 4:00:11 PM EST | |||
| 77.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.01 | -0.01 | 7/29/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.18 | 0.01 | 0.00 | 0.00 | 7/29/2026 4:00:11 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.23 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/29/2026 4:00:11 PM EST |
| 56.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.16 | -0.02 | 0.01 | -0.01 | 7/29/2026 4:00:11 PM EST | |||
| 57.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.10 | -0.03 | 0.01 | -0.01 | 7/23/2026 | 7/29/2026 4:00:11 PM EST |
| 58.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.02 | -0.02 | 7/29/2026 4:00:11 PM EST | |||
| 59.00 | 0.00 | 2.35 | 1.18 | 1.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | -0.07 | 0.03 | -0.02 | 7/13/2026 | 7/29/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.11 | 0.04 | -0.03 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 61.00 | 0.15 | 0.60 | 0.38 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.05 | -0.04 | 7/29/2026 4:00:11 PM EST | |||
| 62.00 | 0.30 | 1.05 | 0.68 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.21 | 0.06 | -0.05 | 7/28/2026 | 7/29/2026 4:00:11 PM EST |
| 63.00 | 0.55 | 1.30 | 0.93 | % | 0.01 | 0 | 0 | 0.38 | -0.27 | 0.07 | -0.05 | 7/29/2026 4:00:11 PM EST | |||
| 64.00 | 0.80 | 1.60 | 1.20 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.37 | -0.34 | 0.07 | -0.06 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 65.00 | 1.15 | 1.80 | 1.48 | 2.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.34 | -0.41 | 0.08 | -0.06 | 7/27/2026 | 7/29/2026 4:00:11 PM EST |
| 66.00 | 1.60 | 2.45 | 2.03 | % | 0.03 | 0 | 0 | 0.36 | -0.50 | 0.08 | -0.06 | 7/29/2026 4:00:11 PM EST | |||
| 67.00 | 2.15 | 2.80 | 2.48 | % | 0.04 | 0 | 0 | 0.33 | -0.58 | 0.08 | -0.06 | 7/29/2026 4:00:11 PM EST | |||
| 68.00 | 2.80 | 3.70 | 3.25 | % | 0.05 | 0 | 0 | 0.36 | -0.65 | 0.08 | -0.06 | 7/29/2026 4:00:11 PM EST | |||
| 69.00 | 3.60 | 5.30 | 4.45 | % | 0.06 | 0 | 0 | 0.45 | -0.72 | 0.07 | -0.05 | 7/29/2026 4:00:11 PM EST | |||
| 70.00 | 4.50 | 6.10 | 5.30 | % | 0.08 | 0 | 0 | 0.47 | -0.77 | 0.06 | -0.05 | 7/29/2026 4:00:11 PM EST | |||
| 71.00 | 4.30 | 6.90 | 5.60 | % | 0.08 | 0 | 0 | 0.66 | -0.80 | 0.05 | -0.05 | 7/29/2026 4:00:11 PM EST | |||
| 72.00 | 5.10 | 7.80 | 6.45 | % | 0.09 | 0 | 0 | 0.70 | -0.86 | 0.04 | -0.04 | 7/29/2026 4:00:11 PM EST | |||
| 73.00 | 6.10 | 8.70 | 7.40 | % | 0.10 | 0 | 0 | 0.73 | -0.91 | 0.03 | -0.03 | 7/29/2026 4:00:11 PM EST | |||
| 74.00 | 7.00 | 9.70 | 8.35 | % | 0.11 | 0 | 0 | 0.77 | -0.94 | 0.03 | -0.02 | 7/29/2026 4:00:11 PM EST | |||
| 75.00 | 8.00 | 10.70 | 9.35 | % | 0.12 | 0 | 0 | 0.82 | -0.95 | 0.02 | -0.02 | 7/29/2026 4:00:11 PM EST | |||
| 76.00 | 8.40 | 12.10 | 10.25 | % | 0.13 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.01 | 7/29/2026 4:00:11 PM EST | |||
| 77.00 | 9.60 | 13.10 | 11.35 | % | 0.15 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 7/29/2026 4:00:11 PM EST | |||
| 80.00 | 12.50 | 16.10 | 14.30 | % | 0.18 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/29/2026 4:00:11 PM EST |