Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $38.94 as of 8/13/2025 8:04:14 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 | 11.80 | 15.80 | 13.80 | % | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 29.00 | 7.80 | 11.80 | 9.80 | % | 0.34 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 30.00 | 6.90 | 10.80 | 8.85 | % | 0.29 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 31.00 | 6.00 | 9.90 | 7.95 | % | 0.26 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 32.00 | 5.00 | 8.90 | 6.95 | % | 0.22 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 33.00 | 4.50 | 7.80 | 6.15 | % | 0.19 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 34.00 | 2.95 | 6.60 | 4.78 | % | 0.14 | 0 | 0 | 0.76 | 0.99 | 0.04 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 1.95 | 6.00 | 3.98 | % | 0.11 | 0 | 0 | 0.76 | 0.93 | 0.07 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 36.00 | 2.65 | 3.60 | 3.13 | % | 0.09 | 0 | 0 | 0.37 | 0.85 | 0.09 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 37.00 | 1.85 | 2.65 | 2.25 | % | 0.06 | 0 | 0 | 0.32 | 0.75 | 0.12 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 38.00 | 0.65 | 1.80 | 1.23 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | 0.62 | 0.13 | -0.01 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 1.35 | 0.68 | 0.94 | % | 0.02 | 1 | 0 | 0.28 | 0.48 | 0.14 | -0.01 | 8/13/2025 | 8/13/2025 3:59:51 PM EST | |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.34 | 0.13 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | 0.22 | 0.11 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.43 | 0.14 | 0.08 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.05 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.03 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.02 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.49 | -0.01 | 0.04 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.07 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.09 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.42 | -0.25 | 0.12 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.36 | -0.38 | 0.13 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 39.00 | 1.10 | 1.45 | 1.28 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | -0.52 | 0.14 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 40.00 | 1.80 | 2.05 | 1.93 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.22 | -0.66 | 0.13 | -0.01 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 41.00 | 1.70 | 3.20 | 2.45 | % | 0.06 | 0 | 0 | 0.37 | -0.78 | 0.11 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 42.00 | 1.60 | 5.60 | 3.60 | % | 0.09 | 0 | 0 | 0.67 | -0.86 | 0.08 | -0.01 | 8/13/2025 3:59:51 PM EST | |||
| 43.00 | 2.60 | 6.60 | 4.60 | % | 0.11 | 0 | 0 | 0.73 | -0.93 | 0.05 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 44.00 | 3.50 | 7.50 | 5.50 | % | 0.12 | 0 | 0 | 0.77 | -0.96 | 0.03 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 45.00 | 4.70 | 8.50 | 6.60 | % | 0.15 | 0 | 0 | 0.82 | -0.98 | 0.02 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 46.00 | 5.50 | 9.50 | 7.50 | % | 0.16 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 47.00 | 7.00 | 10.50 | 8.75 | % | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 48.00 | 7.40 | 11.50 | 9.45 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 49.00 | 8.40 | 12.50 | 10.45 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 50.00 | 9.40 | 13.40 | 11.40 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST |