Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $66.73 as of 7/31/2026 3:47:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.40 | 34.30 | 32.35 | % | 0.92 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 40.00 | 25.40 | 29.40 | 27.40 | % | 0.68 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 45.00 | 20.40 | 24.50 | 22.45 | % | 0.50 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 50.00 | 15.50 | 19.40 | 17.45 | % | 0.35 | 0 | 0 | 1.04 | 0.99 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 54.00 | 11.60 | 15.10 | 13.35 | % | 0.25 | 0 | 0 | 0.80 | 0.95 | 0.01 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 55.00 | 10.70 | 14.30 | 12.50 | % | 0.23 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 56.00 | 9.80 | 13.20 | 11.50 | % | 0.21 | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 57.00 | 8.90 | 12.30 | 10.60 | % | 0.19 | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 58.00 | 8.00 | 11.40 | 9.70 | % | 0.17 | 0 | 0 | 0.67 | 0.87 | 0.02 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 59.00 | 7.30 | 10.60 | 8.95 | % | 0.15 | 0 | 0 | 0.66 | 0.85 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 60.00 | 6.30 | 9.60 | 7.95 | % | 0.13 | 0 | 0 | 0.61 | 0.82 | 0.03 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 61.00 | 5.40 | 8.80 | 7.10 | % | 0.12 | 0 | 0 | 0.59 | 0.78 | 0.03 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 62.00 | 4.60 | 8.00 | 6.30 | % | 0.10 | 0 | 0 | 0.57 | 0.75 | 0.04 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 63.00 | 3.90 | 7.30 | 5.60 | % | 0.09 | 0 | 0 | 0.56 | 0.71 | 0.04 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 64.00 | 3.10 | 6.60 | 4.85 | % | 0.08 | 0 | 0 | 0.55 | 0.67 | 0.04 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 65.00 | 3.50 | 5.20 | 4.35 | % | 0.07 | 0 | 0 | 0.35 | 0.62 | 0.04 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 66.00 | 3.00 | 5.30 | 4.15 | % | 0.06 | 0 | 0 | 0.39 | 0.58 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 67.00 | 2.30 | 3.90 | 3.10 | % | 0.05 | 0 | 0 | 0.33 | 0.53 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 68.00 | 2.00 | 3.60 | 2.80 | % | 0.04 | 0 | 0 | 0.35 | 0.48 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 69.00 | 1.55 | 2.95 | 2.25 | % | 0.03 | 0 | 0 | 0.34 | 0.43 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 70.00 | 1.20 | 3.20 | 2.20 | % | 0.03 | 0 | 0 | 0.37 | 0.38 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 71.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.57 | 0.34 | 0.05 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 72.00 | 0.30 | 2.45 | 1.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.33 | 0.29 | 0.04 | -0.03 | 7/30/2026 | 7/31/2026 3:59:56 PM EST |
| 73.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.60 | 0.25 | 0.04 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 74.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.04 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 75.00 | 0.05 | 2.80 | 1.43 | % | 0.02 | 0 | 0 | 0.40 | 0.18 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 76.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.53 | 0.15 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 77.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.53 | 0.13 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 78.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.50 | 0.10 | 0.02 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.02 | -0.01 | 7/31/2026 3:59:56 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 7/31/2026 3:59:56 PM EST | |||
| 54.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.01 | -0.01 | 7/31/2026 3:59:56 PM EST | |||
| 56.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.80 | -0.08 | 0.02 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 57.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.77 | -0.10 | 0.02 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 58.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.49 | -0.13 | 0.02 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 59.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.71 | -0.15 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.49 | -0.18 | 0.03 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 61.00 | 0.30 | 2.55 | 1.43 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.03 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 62.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.55 | -0.25 | 0.04 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 63.00 | 0.75 | 2.00 | 1.38 | % | 0.02 | 0 | 0 | 0.34 | -0.29 | 0.04 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 64.00 | 0.55 | 2.85 | 1.70 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.04 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 65.00 | 0.25 | 4.10 | 2.18 | % | 0.03 | 0 | 0 | 0.34 | -0.38 | 0.04 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 66.00 | 1.75 | 4.40 | 3.08 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 67.00 | 1.20 | 4.70 | 2.95 | % | 0.04 | 0 | 0 | 0.34 | -0.47 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 68.00 | 2.10 | 4.40 | 3.25 | % | 0.05 | 0 | 0 | 0.31 | -0.52 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 69.00 | 3.40 | 4.80 | 4.10 | % | 0.06 | 0 | 0 | 0.34 | -0.57 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 70.00 | 3.90 | 5.60 | 4.75 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.05 | -0.04 | 7/31/2026 3:59:56 PM EST | |||
| 71.00 | 3.90 | 6.50 | 5.20 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.05 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 72.00 | 4.60 | 8.10 | 6.35 | % | 0.09 | 0 | 0 | 0.58 | -0.71 | 0.04 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 73.00 | 5.40 | 8.80 | 7.10 | % | 0.10 | 0 | 0 | 0.58 | -0.75 | 0.04 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 74.00 | 6.20 | 9.60 | 7.90 | % | 0.11 | 0 | 0 | 0.59 | -0.78 | 0.04 | -0.03 | 7/31/2026 3:59:56 PM EST | |||
| 75.00 | 6.80 | 10.50 | 8.65 | % | 0.12 | 0 | 0 | 0.61 | -0.82 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 76.00 | 7.80 | 11.30 | 9.55 | % | 0.13 | 0 | 0 | 0.62 | -0.85 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 77.00 | 8.80 | 12.20 | 10.50 | % | 0.14 | 0 | 0 | 0.64 | -0.87 | 0.03 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 78.00 | 9.60 | 13.10 | 11.35 | % | 0.15 | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.02 | 7/31/2026 3:59:56 PM EST | |||
| 80.00 | 11.60 | 15.00 | 13.30 | % | 0.17 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.01 | 7/31/2026 3:59:56 PM EST |