Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $39.99 as of 8/22/2025 8:44:30 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 | 12.90 | 16.80 | 14.85 | % | 0.59 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 8.90 | 12.80 | 10.85 | % | 0.37 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.50 | 8.40 | 12.30 | 10.35 | % | 0.35 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 7.90 | 11.80 | 9.85 | % | 0.33 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.50 | 7.40 | 11.30 | 9.35 | % | 0.31 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 31.00 | 6.90 | 10.30 | 8.60 | % | 0.28 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 31.50 | 6.80 | 9.50 | 8.15 | % | 0.26 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 5.90 | 9.80 | 7.85 | % | 0.25 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.50 | 5.40 | 9.30 | 7.35 | % | 0.23 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 4.90 | 8.80 | 6.85 | % | 0.21 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.50 | 4.40 | 8.30 | 6.35 | % | 0.19 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 3.90 | 7.80 | 5.85 | % | 0.17 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.50 | 3.50 | 7.30 | 5.40 | % | 0.16 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 3.40 | 6.90 | 5.15 | % | 0.15 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.50 | 2.35 | 6.40 | 4.38 | % | 0.12 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 36.00 | 1.85 | 5.90 | 3.88 | % | 0.11 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 36.50 | 1.90 | 5.00 | 3.45 | % | 0.09 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.00 | 2.15 | 4.30 | 3.23 | 2.61 | +0.54 | +26.09% | 0.09 | 15 | 15 | 0.59 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.45 | 4.40 | 2.43 | 1.78 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.39 | 0.99 | 0.02 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 0.05 | 3.90 | 1.98 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.29 | 0.97 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 38.50 | 1.50 | 2.10 | 1.80 | 1.40 | +0.75 | +115.39% | 0.05 | 35 | 67 | 0.28 | 0.90 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 1.05 | 1.45 | 1.25 | 1.05 | +0.56 | +114.29% | 0.03 | 9 | 48 | 0.18 | 0.82 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.50 | 0.50 | 0.80 | 0.65 | 0.60 | +0.30 | +100.00% | 0.02 | 20 | 27 | 0.28 | 0.69 | 0.33 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.25 | +166.67% | 0.01 | 769 | 79 | 0.18 | 0.51 | 0.39 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 3 | 14 | 0.18 | 0.32 | 0.36 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 1 | 186 | 0.18 | 0.16 | 0.25 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.50 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 1 | 0 | 0.31 | 0.07 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.23 | -82.15% | 0.00 | 492 | 2 | 0.30 | 0.02 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | % | 0.00 | 378 | 0 | 0.43 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 43.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 43.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 454 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 44.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 333 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 45.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 46.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 29.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 31.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 33.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 34.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.50 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 36.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.02 | -28.58% | 0.01 | 100 | 213 | 0.67 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 6 | 24 | 0.53 | -0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.09 | -56.25% | 0.00 | 1 | 29 | 0.53 | -0.03 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.12 | -0.22 | -64.71% | 0.00 | 201 | 26 | 0.26 | -0.10 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.65 | -81.25% | 0.00 | 6 | 46 | 0.23 | -0.18 | 0.23 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 39.50 | 0.15 | 0.30 | 0.23 | 0.34 | % | 0.01 | 1 | 0 | 0.20 | -0.31 | 0.33 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 40.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.69 | -57.99% | 0.01 | 3 | 76 | 0.20 | -0.49 | 0.39 | -0.03 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 40.50 | 0.00 | 1.00 | 0.50 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.33 | -0.68 | 0.36 | -0.03 | 8/18/2025 | 8/22/2025 3:59:50 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 1.48 | -0.66 | -30.85% | 0.01 | 16 | 142 | 0.26 | -0.84 | 0.25 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 41.50 | 0.35 | 3.80 | 2.08 | % | 0.05 | 0 | 0 | 1.34 | -0.93 | 0.14 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 42.00 | 1.60 | 2.65 | 2.13 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.34 | -0.98 | 0.06 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 0.70 | 4.70 | 2.70 | % | 0.06 | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 43.00 | 1.20 | 5.20 | 3.20 | 3.06 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.53 | -1.00 | 0.01 | 0.00 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 43.50 | 1.70 | 5.70 | 3.70 | % | 0.09 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 44.00 | 2.20 | 6.20 | 4.20 | % | 0.10 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 44.50 | 3.30 | 6.70 | 5.00 | % | 0.11 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 3.50 | 7.20 | 5.35 | % | 0.12 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.50 | 3.70 | 7.70 | 5.70 | % | 0.13 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 46.00 | 4.20 | 8.20 | 6.20 | % | 0.13 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 46.50 | 4.70 | 8.60 | 6.65 | % | 0.14 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 47.00 | 5.20 | 9.20 | 7.20 | % | 0.15 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 48.00 | 6.20 | 9.10 | 7.65 | % | 0.16 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 49.00 | 7.20 | 11.20 | 9.20 | % | 0.19 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 50.00 | 8.20 | 12.20 | 10.20 | % | 0.20 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |