Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $52.47 as of 9/6/2024 3:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.60 | 20.00 | % | 0 | 0 | EST | |||||||
| 5.00 | 15.10 | 17.50 | % | 0 | 0 | EST | |||||||
| 7.50 | 11.50 | 16.00 | % | 0 | 0 | EST | |||||||
| 10.00 | 9.00 | 13.50 | % | 0 | 0 | EST | |||||||
| 12.50 | 6.50 | 11.00 | % | 0 | 0 | EST | |||||||
| 15.00 | 4.00 | 8.50 | % | 0 | 0 | EST | |||||||
| 17.50 | 2.25 | 6.00 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 4.20 | 1.40 | 0.00 | 0.00% | 0 | 0 | 6/5/2024 | EST | ||||
| 22.50 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 136 | 6/7/2024 | EST | ||||
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 143 | 8/15/2024 | EST | ||||
| 25.00 | 24.70 | 29.30 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 27.50 | 22.50 | 26.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 19.80 | 23.80 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 6/24/2024 | EST | ||||
| 32.50 | 17.50 | 21.20 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 35.00 | 14.90 | 19.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 37.50 | 12.60 | 17.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 40.00 | 10.20 | 13.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 42.50 | 7.70 | 11.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 45.00 | 5.40 | 8.80 | 7.16 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:47 PM EST |
| 47.50 | 3.20 | 6.50 | 9.84 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.94 | 0.04 | -0.02 | 7/15/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 2.20 | 2.50 | 5.11 | 0.00 | 0.00% | 0 | 37 | 0.27 | 0.78 | 0.11 | -0.03 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 52.50 | 0.70 | 1.85 | 1.37 | 0.00 | 0.00% | 0 | 204 | 0.25 | 0.43 | 0.16 | -0.04 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 12 | 356 | 0.24 | 0.11 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 987 | 0.34 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 498 | 0.44 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 62.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 222 | 0.54 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 0.00 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 66 | 0.72 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 67.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 9/6/2024 3:59:47 PM EST |
| 72.50 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 9/6/2024 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 23 | 6/24/2024 | EST | ||||
| 20.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 10 | 5/10/2024 | EST | ||||
| 22.50 | 0.00 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 42 | 8/13/2024 | EST | ||||
| 25.00 | 3.10 | 6.50 | 2.78 | 0.00 | 0.00% | 0 | 13 | 5/9/2024 | EST | ||||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 30.00 | 8.00 | 9.50 | % | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 0.65 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 35.00 | 12.50 | 14.90 | % | 0 | 0 | EST | |||||||
| 37.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 9/6/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 16 | 0.81 | 0.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:47 PM EST |
| 47.50 | 0.05 | 0.15 | 0.15 | +0.10 | +200.00% | 1 | 59 | 0.31 | -0.06 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 0.30 | 0.55 | 0.40 | +0.20 | +100.00% | 5 | 608 | 0.29 | -0.22 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 52.50 | 1.10 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 1,245 | 0.25 | -0.57 | 0.16 | -0.04 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 1.20 | 5.00 | 3.30 | +1.10 | +50.00% | 1 | 1,093 | 0.55 | -0.89 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 57.50 | 4.00 | 7.40 | 3.50 | 0.00 | 0.00% | 0 | 54 | 0.96 | -0.99 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 6.10 | 9.60 | 3.46 | 0.00 | 0.00% | 0 | 6 | 1.04 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:47 PM EST |
| 62.50 | 8.50 | 12.20 | 5.36 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 11.10 | 15.20 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/22/2024 | 9/6/2024 3:59:47 PM EST |
| 67.50 | 13.60 | 17.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 70.00 | 16.10 | 20.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 72.50 | 18.50 | 22.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 75.00 | 21.00 | 25.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 80.00 | 25.70 | 30.20 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 85.00 | 30.70 | 35.20 | 31.23 | 0.00 | 0.00% | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 36.00 | 40.20 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 95.00 | 40.70 | 45.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |