Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $38.85 as of 7/18/2025 8:59:10 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 | 12.10 | 16.00 | 14.05 | % | 0.56 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 29.00 | 8.00 | 12.00 | 10.00 | % | 0.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 30.00 | 7.00 | 11.00 | 9.00 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 31.00 | 6.00 | 10.00 | 8.00 | % | 0.26 | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 32.00 | 5.00 | 8.80 | 6.90 | % | 0.22 | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 33.00 | 4.10 | 8.10 | 6.10 | % | 0.18 | 0 | 0 | 0.93 | 0.97 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 34.00 | 3.00 | 7.10 | 5.05 | % | 0.15 | 0 | 0 | 0.85 | 0.94 | 0.03 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 35.00 | 2.50 | 5.80 | 4.15 | % | 0.12 | 0 | 0 | 0.65 | 0.89 | 0.05 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 36.00 | 1.50 | 5.30 | 3.40 | % | 0.09 | 0 | 0 | 0.68 | 0.83 | 0.07 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 37.00 | 1.70 | 3.50 | 2.60 | % | 0.07 | 0 | 0 | 0.49 | 0.74 | 0.09 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 38.00 | 1.80 | 2.05 | 1.93 | % | 0.05 | 0 | 0 | 0.26 | 0.64 | 0.11 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 39.00 | 1.25 | 1.40 | 1.33 | 1.30 | % | 0.03 | 3 | 0 | 0.25 | 0.52 | 0.12 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST | |
| 40.00 | 0.80 | 0.95 | 0.88 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.12 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.62 | 0.30 | 0.10 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.60 | 0.20 | 0.09 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.07 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.76 | 0.08 | 0.05 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.03 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.60 | 0.03 | 0.02 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.79 | -0.01 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.72 | -0.02 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 0.80 | -0.03 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.67 | -0.06 | 0.03 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.05 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 36.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.72 | -0.17 | 0.07 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 37.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 0.67 | -0.26 | 0.09 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.11 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 39.00 | 1.25 | 1.55 | 1.40 | % | 0.04 | 0 | 0 | 0.27 | -0.48 | 0.12 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 40.00 | 1.80 | 1.95 | 1.88 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.12 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 41.00 | 1.10 | 4.00 | 2.55 | % | 0.06 | 0 | 0 | 0.49 | -0.70 | 0.10 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 42.00 | 1.90 | 5.40 | 3.65 | % | 0.09 | 0 | 0 | 0.64 | -0.80 | 0.09 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 43.00 | 2.25 | 6.30 | 4.28 | % | 0.10 | 0 | 0 | 0.72 | -0.87 | 0.07 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 44.00 | 3.60 | 6.90 | 5.25 | % | 0.12 | 0 | 0 | 0.65 | -0.92 | 0.05 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 45.00 | 4.20 | 8.10 | 6.15 | % | 0.14 | 0 | 0 | 0.79 | -0.95 | 0.03 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 46.00 | 5.10 | 9.20 | 7.15 | % | 0.16 | 0 | 0 | 0.86 | -0.97 | 0.02 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 47.00 | 6.40 | 10.20 | 8.30 | % | 0.18 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 48.00 | 7.10 | 11.20 | 9.15 | % | 0.19 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 49.00 | 8.10 | 12.20 | 10.15 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 50.00 | 9.70 | 12.30 | 11.00 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST |