Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $40.15 as of 6/20/2025 9:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.30 | 22.40 | 19.10 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 13.30 | 17.40 | 10.20 | 0.00 | 0.00% | 0 | 4 | 1.56 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 8.50 | 12.50 | 10.80 | 0.00 | 0.00% | 0 | 119 | 1.09 | 0.98 | 0.02 | 0.00 | 6/16/2025 | 6/20/2025 3:59:53 PM EST |
| 31.00 | 7.60 | 11.50 | % | 0 | 0 | 1.08 | 0.95 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 32.00 | 6.50 | 9.80 | % | 0 | 0 | 0.80 | 0.94 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 33.00 | 6.80 | 8.20 | 7.76 | -0.99 | -11.32% | 5 | 483 | 0.73 | 0.90 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 34.00 | 4.60 | 8.70 | % | 0 | 0 | 0.89 | 0.88 | 0.04 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 35.00 | 5.30 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 609 | 0.68 | 0.83 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 36.00 | 4.60 | 5.40 | % | 0 | 0 | 0.57 | 0.77 | 0.05 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 37.00 | 2.55 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 1,077 | 0.33 | 0.73 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 38.00 | 3.10 | 3.90 | 3.33 | -0.07 | -2.06% | 3 | 22 | 0.39 | 0.67 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 39.00 | 1.65 | 4.20 | 2.65 | 0.00 | 0.00% | 0 | 23 | 0.40 | 0.60 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 40.00 | 1.00 | 2.80 | 2.23 | -0.52 | -18.91% | 2 | 1,838 | 0.34 | 0.52 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 41.00 | 0.45 | 3.40 | 1.60 | -0.15 | -8.58% | 1 | 92 | 0.30 | 0.44 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 42.00 | 0.05 | 2.65 | 1.28 | +0.12 | +10.35% | 12 | 636 | 0.33 | 0.36 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.29 | 0.07 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 2.75 | 0.95 | 0.00 | 0.00% | 0 | 106 | 0.55 | 0.23 | 0.06 | -0.01 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.25 | 0.52 | 0.00 | 0.00% | 0 | 1,110 | 0.51 | 0.18 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 2.45 | 0.39 | -0.06 | -13.34% | 5 | 8 | 0.59 | 0.14 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 47.00 | 0.10 | 1.10 | 1.11 | +0.81 | +270.00% | 5 | 2 | 0.39 | 0.13 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.90 | % | 0 | 0 | 0.50 | 0.10 | 0.03 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | 0.06 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.20 | 0.14 | 0.00 | 0.00% | 0 | 126 | 0.73 | 0.05 | 0.02 | 0.00 | 4/4/2025 | 6/20/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.87 | 0.01 | 0.01 | 0.00 | 6/10/2025 | 6/20/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.70 | 0.35 | 0.00 | 0.00% | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 156 | 0.94 | -0.02 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | -0.05 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.60 | % | 0 | 0 | 0.95 | -0.06 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 737 | 0.77 | -0.10 | 0.03 | -0.01 | 6/13/2025 | 6/20/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 1.75 | % | 0 | 0 | 0.83 | -0.12 | 0.04 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | +0.05 | +16.67% | 900 | 2,260 | 0.69 | -0.17 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 2.60 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.23 | 0.05 | -0.01 | 6/17/2025 | 6/20/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 2.75 | 0.64 | 0.00 | 0.00% | 0 | 5,195 | 0.57 | -0.27 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 3.10 | 1.00 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.33 | 0.07 | -0.02 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 39.00 | 0.80 | 2.15 | % | 0 | 0 | 0.31 | -0.40 | 0.08 | -0.02 | 6/20/2025 3:59:53 PM EST | |||
| 40.00 | 1.55 | 3.20 | 1.55 | -0.10 | -6.07% | 12 | 839 | 0.27 | -0.48 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 41.00 | 1.15 | 3.50 | 2.15 | +0.47 | +27.98% | 3 | 42 | 0.24 | -0.56 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:53 PM EST |
| 42.00 | 2.35 | 4.50 | 2.73 | 0.00 | 0.00% | 0 | 513 | 0.35 | -0.64 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 3:59:53 PM EST |
| 43.00 | 2.70 | 3.90 | % | 0 | 0 | 0.45 | -0.71 | 0.07 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 44.00 | 2.10 | 6.30 | % | 0 | 0 | 0.55 | -0.77 | 0.06 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 45.00 | 3.70 | 6.60 | 8.61 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.82 | 0.05 | -0.01 | 6/4/2025 | 6/20/2025 3:59:53 PM EST |
| 46.00 | 4.70 | 8.00 | % | 0 | 0 | 0.67 | -0.86 | 0.05 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 47.00 | 4.80 | 8.90 | % | 0 | 0 | 0.71 | -0.87 | 0.04 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 48.00 | 5.80 | 9.90 | % | 0 | 0 | 0.73 | -0.90 | 0.03 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 49.00 | 6.80 | 10.70 | % | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:53 PM EST | |||
| 50.00 | 7.70 | 11.90 | % | 0 | 0 | 0.81 | -0.95 | 0.02 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 55.00 | 12.70 | 16.90 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:53 PM EST | |||
| 60.00 | 17.70 | 21.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:53 PM EST |