Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $40.15 as of 9/5/2025 3:44:33 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 | 18.50 | 21.20 | 19.85 | % | 0.99 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 23.00 | 15.30 | 18.40 | 16.85 | 10.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/5/2025 4:00:02 PM EST |
| 25.00 | 13.40 | 16.40 | 14.90 | % | 0.60 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 28.00 | 10.30 | 13.50 | 11.90 | 12.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 29.00 | 9.10 | 12.80 | 10.95 | % | 0.38 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 30.00 | 8.20 | 11.60 | 9.90 | 10.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 31.00 | 7.30 | 10.50 | 8.90 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 32.00 | 5.90 | 9.90 | 7.90 | 8.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 33.00 | 4.90 | 8.90 | 6.90 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 48 | 1.63 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 33.50 | 5.90 | 7.30 | 6.60 | % | 0.20 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 34.00 | 4.10 | 7.80 | 5.95 | 5.92 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 34.50 | 3.40 | 7.40 | 5.40 | % | 0.16 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 35.00 | 2.95 | 6.90 | 4.93 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.35 | 0.99 | 0.01 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 35.50 | 4.30 | 4.70 | 4.50 | % | 0.13 | 0 | 0 | 0.52 | 0.99 | 0.01 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 36.00 | 3.70 | 4.50 | 4.10 | 3.81 | -0.29 | -7.08% | 0.11 | 5 | 30 | 0.64 | 0.98 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 36.50 | 1.55 | 5.20 | 3.38 | 3.57 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | 0.97 | 0.03 | -0.01 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 37.00 | 1.60 | 4.40 | 3.00 | 2.00 | -1.66 | -45.36% | 0.08 | 1 | 4 | 0.88 | 0.95 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 37.50 | 2.20 | 2.90 | 2.55 | % | 0.07 | 0 | 0 | 0.43 | 0.92 | 0.08 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 38.00 | 2.10 | 2.40 | 2.25 | 2.54 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.38 | 0.85 | 0.12 | -0.02 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 38.50 | 1.40 | 1.90 | 1.65 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.32 | 0.80 | 0.15 | -0.02 | 8/25/2025 | 9/5/2025 4:00:02 PM EST |
| 39.00 | 1.30 | 1.60 | 1.45 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 755 | 0.27 | 0.72 | 0.18 | -0.02 | 9/2/2025 | 9/5/2025 4:00:02 PM EST |
| 39.50 | 0.95 | 1.05 | 1.00 | 0.93 | -0.17 | -15.46% | 0.03 | 20 | 32 | 0.23 | 0.62 | 0.21 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 40.00 | 0.70 | 0.75 | 0.73 | 0.58 | -0.27 | -31.77% | 0.02 | 13 | 4,297 | 0.23 | 0.51 | 0.23 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 40.50 | 0.45 | 0.50 | 0.48 | 0.40 | -0.07 | -14.90% | 0.01 | 9 | 60 | 0.22 | 0.40 | 0.23 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.14 | -33.34% | 0.01 | 25 | 835 | 0.21 | 0.29 | 0.20 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 41.50 | 0.15 | 0.25 | 0.20 | 0.13 | -0.14 | -51.86% | 0.00 | 10 | 41 | 0.22 | 0.20 | 0.16 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 42.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1,967 | 0.21 | 0.12 | 0.12 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 50 | 0.36 | 0.08 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,026 | 0.37 | 0.04 | 0.05 | -0.01 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 43.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | 0.02 | 0.03 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.44 | 0.01 | 0.02 | 0.00 | 7/21/2025 | 9/5/2025 4:00:02 PM EST |
| 44.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 9/5/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 259 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/5/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 1.75 | 0.88 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.24 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/5/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/5/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/5/2025 4:00:02 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 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/5/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.48 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/5/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.27 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/5/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 330 | 1.87 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/5/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.85 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/5/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,372 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 4:00:02 PM EST |
| 33.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | 0.55 | +0.50 | +1,000.00% | 0.00 | 1 | 2,045 | 0.70 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 34.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,646 | 0.46 | -0.01 | 0.01 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.01 | 0.00 | 8/18/2025 | 9/5/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 997 | 0.38 | -0.02 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.03 | 0.03 | -0.01 | 9/2/2025 | 9/5/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,799 | 0.34 | -0.05 | 0.06 | -0.01 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | -0.08 | 0.08 | -0.01 | 9/2/2025 | 9/5/2025 4:00:02 PM EST |
| 38.00 | 0.10 | 0.20 | 0.15 | 0.18 | +0.03 | +20.00% | 0.00 | 14 | 867 | 0.25 | -0.15 | 0.12 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 38.50 | 0.15 | 0.30 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.25 | -0.20 | 0.15 | -0.02 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 39.00 | 0.25 | 0.35 | 0.30 | 0.40 | +0.14 | +53.85% | 0.01 | 5 | 4,058 | 0.23 | -0.28 | 0.18 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 39.50 | 0.45 | 0.55 | 0.50 | 0.60 | +0.39 | +185.72% | 0.01 | 2 | 16 | 0.24 | -0.38 | 0.21 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 40.00 | 0.65 | 0.70 | 0.68 | 0.75 | +0.15 | +25.00% | 0.02 | 301 | 2,941 | 0.22 | -0.49 | 0.23 | -0.03 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 40.50 | 0.90 | 1.00 | 0.95 | 1.14 | +0.34 | +42.50% | 0.02 | 1 | 832 | 0.22 | -0.60 | 0.23 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 41.00 | 1.10 | 1.60 | 1.35 | 1.27 | +0.22 | +20.96% | 0.03 | 1 | 1,320 | 0.23 | -0.71 | 0.20 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 41.50 | 1.60 | 1.70 | 1.65 | 1.79 | 0.00 | 0.00% | 0.04 | 4 | 402 | 0.21 | -0.80 | 0.16 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 42.00 | 1.90 | 2.45 | 2.18 | 2.18 | 0.00 | 0.00% | 0.05 | 0 | 358 | 0.37 | -0.88 | 0.12 | -0.01 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 42.50 | 0.90 | 4.50 | 2.70 | % | 0.06 | 0 | 0 | 0.96 | -0.92 | 0.08 | -0.01 | 9/5/2025 4:00:02 PM EST | |||
| 43.00 | 1.90 | 3.60 | 2.75 | 3.00 | +0.17 | +6.01% | 0.06 | 5 | 61 | 0.63 | -0.96 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 43.50 | 1.90 | 4.70 | 3.30 | % | 0.08 | 0 | 0 | 0.79 | -0.98 | 0.03 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 44.00 | 2.25 | 6.20 | 4.23 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.18 | -0.99 | 0.02 | 0.00 | 7/28/2025 | 9/5/2025 4:00:02 PM EST |
| 44.50 | 2.75 | 6.00 | 4.38 | % | 0.10 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 45.00 | 3.20 | 7.20 | 5.20 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 46.00 | 4.20 | 8.20 | 6.20 | % | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 47.00 | 5.20 | 9.20 | 7.20 | % | 0.15 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 48.00 | 6.50 | 9.20 | 7.85 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 50.00 | 8.20 | 12.20 | 10.20 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 55.00 | 13.20 | 17.20 | 15.20 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 60.00 | 18.20 | 22.20 | 20.20 | % | 0.34 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST |