Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $55.05 as of 7/5/2026 11:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.10 | 27.30 | 25.20 | % | 0.84 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 35.00 | 18.20 | 22.10 | 20.15 | % | 0.58 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 40.00 | 14.50 | 15.50 | 15.00 | 14.96 | -9.02 | -37.62% | 0.38 | 1 | 1 | 0.58 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 44.00 | 9.50 | 13.80 | 11.65 | % | 0.26 | 0 | 0 | 0.95 | 0.95 | 0.01 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 45.00 | 9.30 | 12.30 | 10.80 | % | 0.24 | 0 | 0 | 0.83 | 0.92 | 0.02 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 46.00 | 7.60 | 11.90 | 9.75 | % | 0.21 | 0 | 0 | 0.85 | 0.90 | 0.02 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 47.00 | 6.70 | 11.00 | 8.85 | % | 0.19 | 0 | 0 | 0.83 | 0.87 | 0.03 | -0.02 | 7/2/2026 4:00:13 PM EST | |||
| 48.00 | 5.80 | 10.00 | 7.90 | % | 0.16 | 0 | 0 | 0.77 | 0.86 | 0.03 | -0.02 | 7/2/2026 4:00:13 PM EST | |||
| 49.00 | 4.70 | 9.50 | 7.10 | % | 0.14 | 0 | 0 | 0.79 | 0.82 | 0.03 | -0.02 | 7/2/2026 4:00:13 PM EST | |||
| 50.00 | 5.50 | 6.60 | 6.05 | 13.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.35 | 0.78 | 0.04 | -0.02 | 6/8/2026 | 7/2/2026 4:00:13 PM EST |
| 55.00 | 2.75 | 3.00 | 2.88 | 2.65 | +0.47 | +21.56% | 0.05 | 41 | 500 | 0.34 | 0.54 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 60.00 | 0.75 | 1.10 | 0.93 | 0.91 | +0.18 | +24.66% | 0.02 | 842 | 4,141 | 0.30 | 0.29 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 0.32 | +0.08 | +33.34% | 0.01 | 28 | 903 | 0.33 | 0.14 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 5 | 2,912 | 0.34 | 0.06 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.50 | 0.01 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.84 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 44.00 | 0.15 | 2.90 | 1.53 | % | 0.03 | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.01 | 7/2/2026 4:00:13 PM EST | |||
| 45.00 | 0.20 | 0.65 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.08 | 0.02 | -0.01 | 6/15/2026 | 7/2/2026 4:00:13 PM EST |
| 46.00 | 0.25 | 1.30 | 0.78 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.48 | -0.10 | 0.02 | -0.01 | 6/26/2026 | 7/2/2026 4:00:13 PM EST |
| 47.00 | 0.35 | 0.65 | 0.50 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.03 | -0.02 | 7/2/2026 4:00:13 PM EST | |||
| 48.00 | 0.25 | 3.40 | 1.83 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.14 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 4:00:13 PM EST |
| 49.00 | 0.55 | 0.90 | 0.73 | 0.80 | % | 0.01 | 1 | 0 | 0.36 | -0.18 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:13 PM EST | |
| 50.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.17 | -15.18% | 0.02 | 43 | 63 | 0.35 | -0.22 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 55.00 | 2.45 | 2.80 | 2.63 | 2.70 | -0.50 | -15.63% | 0.05 | 24 | 136 | 0.34 | -0.46 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 60.00 | 4.90 | 6.20 | 5.55 | 5.80 | -0.85 | -12.79% | 0.09 | 2 | 1,694 | 0.40 | -0.71 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:13 PM EST |
| 65.00 | 9.50 | 11.00 | 10.25 | 7.38 | 0.00 | 0.00% | 0.16 | 0 | 428 | 0.54 | -0.86 | 0.03 | -0.02 | 6/16/2026 | 7/2/2026 4:00:13 PM EST |
| 70.00 | 12.90 | 17.10 | 15.00 | 6.56 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.86 | -0.94 | 0.01 | -0.01 | 6/4/2026 | 7/2/2026 4:00:13 PM EST |
| 75.00 | 17.90 | 22.10 | 20.00 | % | 0.27 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 80.00 | 22.90 | 27.10 | 25.00 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 85.00 | 27.90 | 32.10 | 30.00 | % | 0.35 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 90.00 | 32.90 | 37.10 | 35.00 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST | |||
| 95.00 | 37.90 | 42.10 | 40.00 | % | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:13 PM EST |