Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $39.80 as of 7/14/2025 7:22:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.90 | 16.90 | 14.90 | % | 0.60 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 28.00 | 9.80 | 13.90 | 11.85 | % | 0.42 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 29.00 | 8.90 | 13.00 | 10.95 | % | 0.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 30.00 | 8.00 | 12.00 | 10.00 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 31.00 | 6.90 | 11.00 | 8.95 | % | 0.29 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 32.00 | 5.90 | 10.00 | 7.95 | % | 0.25 | 0 | 0 | 1.11 | 0.99 | 0.01 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 33.00 | 4.90 | 9.00 | 6.95 | % | 0.21 | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 34.00 | 4.00 | 8.10 | 6.05 | % | 0.18 | 0 | 0 | 0.96 | 0.96 | 0.02 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 35.00 | 3.10 | 7.10 | 5.10 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | 0.93 | 0.04 | -0.01 | 7/9/2025 | 7/14/2025 4:00:08 PM EST |
| 36.00 | 2.15 | 6.20 | 4.18 | % | 0.12 | 0 | 0 | 0.81 | 0.87 | 0.06 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 37.00 | 1.40 | 5.10 | 3.25 | % | 0.09 | 0 | 0 | 0.70 | 0.81 | 0.08 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 38.00 | 1.95 | 3.10 | 2.53 | % | 0.07 | 0 | 0 | 0.71 | 0.73 | 0.10 | -0.02 | 7/14/2025 4:00:08 PM EST | |||
| 39.00 | 1.75 | 2.15 | 1.95 | % | 0.05 | 0 | 0 | 0.28 | 0.62 | 0.11 | -0.02 | 7/14/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.16 | 0.50 | 0.12 | -0.02 | 7/14/2025 4:00:08 PM EST | |||
| 41.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.19 | 0.38 | 0.12 | -0.02 | 7/14/2025 4:00:08 PM EST | |||
| 42.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.27 | 0.27 | 0.10 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 43.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.26 | 0.19 | 0.08 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 44.00 | 0.15 | 1.50 | 0.83 | % | 0.02 | 0 | 0 | 0.49 | 0.12 | 0.06 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.04 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 46.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | 0.04 | 0.03 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.02 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.01 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 33.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.04 | -0.02 | 0.01 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 34.00 | 0.05 | 2.05 | 1.05 | % | 0.03 | 0 | 0 | 0.56 | -0.04 | 0.02 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 35.00 | 0.10 | 2.15 | 1.13 | % | 0.03 | 0 | 0 | 0.54 | -0.07 | 0.04 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 36.00 | 0.15 | 0.45 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.13 | 0.06 | -0.01 | 7/7/2025 | 7/14/2025 4:00:08 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.25 | -0.19 | 0.08 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 38.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.44 | -0.27 | 0.10 | -0.02 | 7/14/2025 4:00:08 PM EST | |||
| 39.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.11 | -0.02 | 7/14/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 0.65 | -0.50 | 0.12 | -0.02 | 7/14/2025 4:00:08 PM EST | |||
| 41.00 | 0.05 | 2.15 | 1.10 | % | 0.03 | 0 | 0 | 0.15 | -0.62 | 0.12 | -0.02 | 7/14/2025 4:00:08 PM EST | |||
| 42.00 | 0.70 | 2.80 | 1.75 | % | 0.04 | 0 | 0 | 0.29 | -0.73 | 0.10 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 43.00 | 1.40 | 5.50 | 3.45 | % | 0.08 | 0 | 0 | 0.70 | -0.81 | 0.08 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 44.00 | 2.30 | 6.40 | 4.35 | % | 0.10 | 0 | 0 | 0.74 | -0.88 | 0.06 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 45.00 | 3.20 | 7.30 | 5.25 | % | 0.12 | 0 | 0 | 0.78 | -0.93 | 0.04 | -0.01 | 7/14/2025 4:00:08 PM EST | |||
| 46.00 | 4.20 | 8.30 | 6.25 | % | 0.14 | 0 | 0 | 0.83 | -0.96 | 0.03 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 47.00 | 5.20 | 9.30 | 7.25 | % | 0.15 | 0 | 0 | 0.89 | -0.98 | 0.02 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 48.00 | 6.20 | 10.30 | 8.25 | % | 0.17 | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 49.00 | 7.20 | 11.30 | 9.25 | % | 0.19 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST | |||
| 50.00 | 8.20 | 12.10 | 10.15 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/14/2025 4:00:08 PM EST |