Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $58.49 as of 7/10/2026 11:51:28 AM 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 | 22.30 | 26.40 | 24.35 | % | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:03 PM EST | |||
| 40.00 | 17.40 | 21.50 | 19.45 | % | 0.49 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:03 PM EST | |||
| 45.00 | 12.50 | 16.10 | 14.30 | % | 0.32 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 7/10/2026 4:00:03 PM EST | |||
| 47.00 | 10.50 | 14.20 | 12.35 | % | 0.26 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.01 | 7/10/2026 4:00:03 PM EST | |||
| 48.00 | 9.80 | 13.30 | 11.55 | % | 0.24 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 49.00 | 8.70 | 12.30 | 10.50 | % | 0.21 | 0 | 0 | 0.72 | 0.91 | 0.02 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 50.00 | 7.70 | 11.50 | 9.60 | % | 0.19 | 0 | 0 | 0.71 | 0.90 | 0.02 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 51.00 | 6.80 | 10.70 | 8.75 | % | 0.17 | 0 | 0 | 0.73 | 0.85 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 52.00 | 5.90 | 9.80 | 7.85 | % | 0.15 | 0 | 0 | 0.69 | 0.84 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 53.00 | 5.10 | 8.80 | 6.95 | % | 0.13 | 0 | 0 | 0.61 | 0.82 | 0.03 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 54.00 | 4.20 | 8.00 | 6.10 | % | 0.11 | 0 | 0 | 0.61 | 0.77 | 0.04 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 55.00 | 3.40 | 7.20 | 5.30 | % | 0.10 | 0 | 0 | 0.58 | 0.73 | 0.04 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 56.00 | 3.20 | 6.30 | 4.75 | % | 0.08 | 0 | 0 | 0.54 | 0.69 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 57.00 | 3.40 | 4.60 | 4.00 | % | 0.07 | 0 | 0 | 0.26 | 0.65 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 58.00 | 3.20 | 4.10 | 3.65 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 59.00 | 2.50 | 3.50 | 3.00 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 60.00 | 2.25 | 3.50 | 2.88 | 2.40 | % | 0.05 | 1 | 0 | 0.34 | 0.51 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 61.00 | 1.70 | 2.55 | 2.13 | % | 0.03 | 0 | 0 | 0.33 | 0.46 | 0.05 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 62.00 | 1.50 | 2.15 | 1.83 | % | 0.03 | 0 | 0 | 0.31 | 0.42 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 63.00 | 1.00 | 1.85 | 1.43 | 1.30 | % | 0.02 | 5 | 0 | 0.29 | 0.38 | 0.05 | -0.03 | 7/10/2026 | 7/10/2026 4:00:03 PM EST | |
| 64.00 | 0.55 | 1.55 | 1.05 | % | 0.02 | 0 | 0 | 0.30 | 0.34 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.42 | 0.27 | 0.04 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 66.00 | 0.35 | 1.25 | 0.80 | % | 0.01 | 0 | 0 | 0.30 | 0.26 | 0.04 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.04 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 68.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.50 | 0.17 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 69.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.48 | 0.14 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.54 | 0.12 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.79 | 0.04 | 0.01 | -0.01 | 7/10/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 7/10/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.97 | -0.02 | 0.01 | -0.01 | 7/10/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.01 | 7/10/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.52 | -0.10 | 0.02 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 51.00 | 0.05 | 1.70 | 0.88 | % | 0.02 | 0 | 0 | 0.40 | -0.14 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 52.00 | 0.15 | 2.65 | 1.40 | % | 0.03 | 0 | 0 | 0.46 | -0.16 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 53.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.47 | -0.18 | 0.03 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 54.00 | 0.40 | 2.05 | 1.23 | % | 0.02 | 0 | 0 | 0.44 | -0.23 | 0.04 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 55.00 | 0.50 | 1.55 | 1.03 | % | 0.02 | 0 | 0 | 0.31 | -0.27 | 0.04 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 56.00 | 0.80 | 1.75 | 1.28 | % | 0.02 | 0 | 0 | 0.32 | -0.31 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 57.00 | 1.25 | 2.20 | 1.73 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 58.00 | 1.50 | 2.45 | 1.98 | % | 0.03 | 0 | 0 | 0.34 | -0.39 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 59.00 | 1.95 | 2.90 | 2.43 | % | 0.04 | 0 | 0 | 0.31 | -0.44 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 60.00 | 2.90 | 3.40 | 3.15 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 61.00 | 3.10 | 4.00 | 3.55 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.05 | -0.04 | 7/10/2026 4:00:03 PM EST | |||
| 62.00 | 3.50 | 4.60 | 4.05 | % | 0.07 | 0 | 0 | 0.31 | -0.58 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 63.00 | 3.70 | 6.10 | 4.90 | % | 0.08 | 0 | 0 | 0.58 | -0.62 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 64.00 | 4.00 | 7.70 | 5.85 | % | 0.09 | 0 | 0 | 0.61 | -0.66 | 0.05 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 65.00 | 4.80 | 8.50 | 6.65 | % | 0.10 | 0 | 0 | 0.59 | -0.73 | 0.04 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 66.00 | 5.70 | 9.40 | 7.55 | % | 0.11 | 0 | 0 | 0.65 | -0.74 | 0.04 | -0.03 | 7/10/2026 4:00:03 PM EST | |||
| 67.00 | 6.50 | 10.20 | 8.35 | % | 0.12 | 0 | 0 | 0.62 | -0.80 | 0.04 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 68.00 | 8.00 | 11.10 | 9.55 | % | 0.14 | 0 | 0 | 0.64 | -0.83 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 69.00 | 8.20 | 12.10 | 10.15 | % | 0.15 | 0 | 0 | 0.66 | -0.86 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 70.00 | 9.40 | 13.00 | 11.20 | % | 0.16 | 0 | 0 | 0.69 | -0.88 | 0.03 | -0.02 | 7/10/2026 4:00:03 PM EST | |||
| 75.00 | 14.00 | 17.90 | 15.95 | % | 0.21 | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 7/10/2026 4:00:03 PM EST | |||
| 80.00 | 18.80 | 22.90 | 20.85 | % | 0.26 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 7/10/2026 4:00:03 PM EST |