Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $68.98 as of 9/3/2026 6:55:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 47.50 | 49.80 | 48.65 | % | 2.43 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 23.00 | 44.50 | 46.80 | 45.65 | % | 1.98 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 25.00 | 42.50 | 44.80 | 43.65 | % | 1.75 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 28.00 | 39.50 | 41.80 | 40.65 | % | 1.45 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 30.00 | 37.50 | 39.80 | 38.65 | 37.00 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 9/3/2026 3:59:55 PM EST |
| 32.00 | 35.50 | 37.80 | 36.65 | 36.60 | % | 1.15 | 30 | 10 | 3.15 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 35.00 | 32.50 | 34.80 | 33.65 | 33.70 | +6.89 | +25.70% | 0.96 | 20 | 7 | 2.83 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 37.00 | 31.10 | 32.90 | 32.00 | 31.70 | +13.60 | +75.14% | 0.86 | 445 | 85 | 2.69 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 40.00 | 27.70 | 29.80 | 28.75 | 28.20 | -0.80 | -2.76% | 0.72 | 840 | 215 | 2.37 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 41.00 | 26.50 | 28.80 | 27.65 | 24.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/3/2026 3:59:55 PM EST |
| 42.00 | 25.50 | 28.00 | 26.75 | 26.50 | +2.10 | +8.61% | 0.64 | 785 | 156 | 2.28 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 43.00 | 24.50 | 26.80 | 25.65 | 22.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/3/2026 3:59:55 PM EST |
| 44.00 | 23.50 | 25.80 | 24.65 | % | 0.56 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 45.00 | 22.70 | 24.80 | 23.75 | 23.10 | -0.51 | -2.16% | 0.53 | 3,360 | 1,118 | 1.95 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 46.00 | 21.50 | 23.80 | 22.65 | 22.70 | +4.81 | +26.89% | 0.49 | 70 | 14 | 1.87 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 47.00 | 20.90 | 22.80 | 21.85 | 22.10 | +1.98 | +9.85% | 0.46 | 2,521 | 816 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 48.00 | 19.50 | 21.60 | 20.55 | 20.50 | +2.56 | +14.27% | 0.43 | 70 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 49.00 | 18.50 | 20.60 | 19.55 | % | 0.40 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 50.00 | 17.70 | 20.00 | 18.85 | 18.10 | -0.70 | -3.73% | 0.38 | 840 | 204 | 1.64 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 55.00 | 12.20 | 13.90 | 13.05 | 13.10 | +2.26 | +20.85% | 0.24 | 8,407 | 2,775 | 0.92 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 56.00 | 11.50 | 13.60 | 12.55 | % | 0.22 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 57.00 | 10.50 | 12.60 | 11.55 | % | 0.20 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 58.00 | 9.40 | 11.20 | 10.30 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 59.00 | 8.50 | 10.20 | 9.35 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 60.00 | 8.10 | 8.50 | 8.30 | 8.80 | +1.10 | +14.29% | 0.14 | 5,893 | 1,715 | 0.48 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 61.00 | 6.90 | 8.10 | 7.50 | % | 0.12 | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 62.00 | 5.40 | 7.40 | 6.40 | % | 0.10 | 0 | 0 | 0.66 | 0.98 | 0.03 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 63.00 | 4.40 | 6.30 | 5.35 | % | 0.08 | 0 | 0 | 0.57 | 0.93 | 0.04 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 64.00 | 3.20 | 5.30 | 4.25 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.87 | 0.06 | -0.02 | 8/26/2026 | 9/3/2026 3:59:55 PM EST |
| 65.00 | 3.30 | 3.70 | 3.50 | 3.80 | -0.20 | -5.00% | 0.05 | 302 | 3,409 | 0.32 | 0.81 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 66.00 | 1.50 | 4.10 | 2.80 | 2.90 | +0.34 | +13.29% | 0.04 | 3 | 20 | 0.53 | 0.73 | 0.09 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 67.00 | 1.65 | 2.40 | 2.03 | 2.23 | -0.57 | -20.36% | 0.03 | 1 | 14 | 0.25 | 0.63 | 0.10 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 68.00 | 1.40 | 1.85 | 1.63 | 1.45 | -0.49 | -25.26% | 0.02 | 25 | 94 | 0.28 | 0.53 | 0.10 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 69.00 | 0.95 | 2.00 | 1.48 | 1.00 | -0.42 | -29.58% | 0.02 | 11 | 62 | 0.34 | 0.42 | 0.10 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 70.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.22 | -22.68% | 0.01 | 303 | 3,376 | 0.27 | 0.33 | 0.09 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 71.00 | 0.35 | 1.10 | 0.73 | 0.60 | -0.15 | -20.00% | 0.01 | 1 | 236 | 0.32 | 0.26 | 0.08 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.05 | -11.12% | 0.00 | 4 | 58 | 0.32 | 0.19 | 0.07 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.20 | -50.00% | 0.00 | 3 | 2 | 0.40 | 0.14 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.40 | +0.14 | +53.85% | 0.01 | 2 | 2 | 0.47 | 0.10 | 0.04 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.08 | +36.37% | 0.00 | 1 | 3,436 | 0.39 | 0.08 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.02 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.02 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 78.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 30 | 2,527 | 0.39 | 0.01 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.90 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.19 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/3/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/3/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 4.34 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 8 | 3.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 22 | 2.98 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 13 | 3.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 494 | 2.83 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.05 | 1.03 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 226 | 2.83 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/3/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/3/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 12 | 2.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.33 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/3/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/3/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/3/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/3/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/3/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 701 | 0.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 3:59:55 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,107 | 1.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.30 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.80 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/3/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1,088 | 5,911 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 57.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 370 | 2,493 | 0.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 9/3/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.57 | -0.02 | 0.03 | 0.00 | 8/27/2026 | 9/3/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 38 | 0.41 | -0.07 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 64.00 | 0.10 | 0.40 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.27 | -0.13 | 0.06 | -0.02 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 65.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.10 | -18.19% | 0.01 | 42 | 3,021 | 0.28 | -0.19 | 0.07 | -0.03 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 66.00 | 0.50 | 1.60 | 1.05 | 0.73 | +0.03 | +4.29% | 0.02 | 4 | 18 | 0.26 | -0.27 | 0.09 | -0.04 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 67.00 | 0.85 | 1.15 | 1.00 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.27 | -0.37 | 0.10 | -0.04 | 8/28/2026 | 9/3/2026 3:59:55 PM EST |
| 68.00 | 1.25 | 1.95 | 1.60 | 1.52 | +0.11 | +7.81% | 0.02 | 19 | 9 | 0.30 | -0.47 | 0.10 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST |
| 69.00 | 1.70 | 2.30 | 2.00 | 2.05 | % | 0.03 | 14 | 0 | 0.26 | -0.58 | 0.10 | -0.05 | 9/3/2026 | 9/3/2026 3:59:55 PM EST | |
| 70.00 | 2.30 | 2.90 | 2.60 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 596 | 0.26 | -0.67 | 0.09 | -0.05 | 9/2/2026 | 9/3/2026 3:59:55 PM EST |
| 71.00 | 3.10 | 3.70 | 3.40 | % | 0.05 | 0 | 0 | 0.27 | -0.74 | 0.08 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 72.00 | 3.10 | 5.10 | 4.10 | % | 0.06 | 0 | 0 | 0.50 | -0.81 | 0.07 | -0.04 | 9/3/2026 3:59:55 PM EST | |||
| 73.00 | 4.60 | 6.00 | 5.30 | % | 0.07 | 0 | 0 | 0.53 | -0.86 | 0.05 | -0.03 | 9/3/2026 3:59:55 PM EST | |||
| 74.00 | 5.40 | 6.90 | 6.15 | % | 0.08 | 0 | 0 | 0.56 | -0.90 | 0.04 | -0.02 | 9/3/2026 3:59:55 PM EST | |||
| 75.00 | 6.30 | 7.90 | 7.10 | 12.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.02 | 6/2/2026 | 9/3/2026 3:59:55 PM EST |
| 76.00 | 7.30 | 9.00 | 8.15 | % | 0.11 | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 77.00 | 8.30 | 9.90 | 9.10 | % | 0.12 | 0 | 0 | 0.70 | -0.97 | 0.02 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 78.00 | 9.20 | 10.90 | 10.05 | % | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 9/3/2026 3:59:55 PM EST | |||
| 79.00 | 10.00 | 11.90 | 10.95 | % | 0.14 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 80.00 | 10.80 | 12.90 | 11.85 | % | 0.15 | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 85.00 | 15.80 | 17.90 | 16.85 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 90.00 | 20.10 | 22.90 | 21.50 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 95.00 | 25.50 | 27.90 | 26.70 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST | |||
| 100.00 | 30.40 | 32.90 | 31.65 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/3/2026 3:59:55 PM EST |