Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $38.82 as of 7/8/2025 9:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.90 | 20.90 | 18.90 | 19.10 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/8/2025 3:59:53 PM EST |
| 25.00 | 12.00 | 15.90 | 13.95 | 10.20 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/8/2025 3:59:53 PM EST |
| 30.00 | 8.50 | 10.80 | 9.65 | 10.80 | 0.00 | 0.00% | 0.32 | 0 | 119 | 0.75 | 0.99 | 0.01 | 0.00 | 6/16/2025 | 7/8/2025 3:59:53 PM EST |
| 31.00 | 6.00 | 10.00 | 8.00 | % | 0.26 | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 32.00 | 5.40 | 8.50 | 6.95 | % | 0.22 | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 33.00 | 5.90 | 7.50 | 6.70 | 7.76 | 0.00 | 0.00% | 0.20 | 0 | 478 | 0.38 | 0.93 | 0.03 | -0.01 | 6/20/2025 | 7/8/2025 3:59:53 PM EST |
| 34.00 | 3.10 | 5.50 | 4.30 | % | 0.13 | 0 | 0 | 0.44 | 0.89 | 0.04 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 35.00 | 4.10 | 4.30 | 4.20 | 4.00 | +0.50 | +14.29% | 0.12 | 15 | 594 | 0.30 | 0.86 | 0.06 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 36.00 | 3.20 | 3.40 | 3.30 | 2.53 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.28 | 0.81 | 0.08 | -0.02 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 37.00 | 2.40 | 2.60 | 2.50 | 2.40 | +0.46 | +23.72% | 0.07 | 4 | 1,084 | 0.26 | 0.74 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 38.00 | 1.75 | 1.90 | 1.83 | 1.77 | +0.42 | +31.12% | 0.05 | 9 | 93 | 0.26 | 0.64 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 39.00 | 1.15 | 1.35 | 1.25 | 1.19 | +0.10 | +9.18% | 0.03 | 1,805 | 367 | 0.25 | 0.51 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 40.00 | 0.75 | 0.95 | 0.85 | 0.79 | +0.31 | +64.59% | 0.02 | 78 | 1,992 | 0.26 | 0.38 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 41.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.25 | +100.00% | 0.01 | 2 | 1,604 | 0.25 | 0.28 | 0.10 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 42.00 | 0.20 | 0.45 | 0.33 | 0.32 | +0.13 | +68.43% | 0.01 | 6 | 618 | 0.25 | 0.22 | 0.08 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 43.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.09 | -30.00% | 0.00 | 1,800 | 10 | 0.26 | 0.16 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 44.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.26 | 0.13 | 0.05 | -0.01 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,099 | 0.32 | 0.07 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.57 | 0.03 | 0.02 | 0.00 | 6/20/2025 | 7/8/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.02 | 0.01 | 0.00 | 6/20/2025 | 7/8/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/8/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.43 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/8/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.74 | -0.01 | 0.01 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 7/8/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 737 | 0.36 | -0.07 | 0.03 | -0.01 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 34.00 | 0.10 | 2.35 | 1.23 | 0.15 | -0.13 | -46.43% | 0.04 | 1,800 | 15 | 0.78 | -0.11 | 0.04 | -0.01 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5,400 | 0.29 | -0.14 | 0.06 | -0.02 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 36.00 | 0.25 | 0.45 | 0.35 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.28 | -0.19 | 0.08 | -0.02 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 37.00 | 0.50 | 0.60 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5,251 | 0.27 | -0.26 | 0.10 | -0.02 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 38.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.45 | -34.62% | 0.02 | 1,811 | 54 | 0.26 | -0.36 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 39.00 | 0.20 | 1.40 | 0.80 | 1.28 | -0.22 | -14.67% | 0.02 | 13 | 5 | 0.25 | -0.49 | 0.13 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 40.00 | 1.75 | 1.95 | 1.85 | 1.91 | -0.78 | -29.00% | 0.05 | 2 | 839 | 0.25 | -0.62 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:53 PM EST |
| 41.00 | 1.50 | 2.65 | 2.08 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.24 | -0.72 | 0.10 | -0.02 | 7/7/2025 | 7/8/2025 3:59:53 PM EST |
| 42.00 | 2.20 | 5.30 | 3.75 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 592 | 0.25 | -0.78 | 0.08 | -0.01 | 7/2/2025 | 7/8/2025 3:59:53 PM EST |
| 43.00 | 3.00 | 5.80 | 4.40 | 4.85 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.36 | -0.84 | 0.06 | -0.01 | 7/2/2025 | 7/8/2025 3:59:53 PM EST |
| 44.00 | 3.20 | 7.40 | 5.30 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.75 | -0.87 | 0.05 | -0.01 | 7/1/2025 | 7/8/2025 3:59:53 PM EST |
| 45.00 | 4.20 | 8.30 | 6.25 | 8.61 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -0.93 | 0.03 | -0.01 | 6/4/2025 | 7/8/2025 3:59:53 PM EST |
| 46.00 | 5.20 | 9.20 | 7.20 | % | 0.16 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 47.00 | 6.30 | 10.20 | 8.25 | % | 0.18 | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 48.00 | 7.20 | 11.20 | 9.20 | % | 0.19 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 49.00 | 8.20 | 12.10 | 10.15 | % | 0.21 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 50.00 | 9.20 | 13.20 | 11.20 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 55.00 | 14.20 | 18.20 | 16.20 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST | |||
| 60.00 | 19.20 | 23.00 | 21.10 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:53 PM EST |