Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $44.68 as of 12/3/2025 8:52:26 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 | 17.70 | 21.70 | 19.70 | 19.02 | 0.00 | 0.00% | 0.79 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 28.00 | 14.70 | 18.70 | 16.70 | % | 0.60 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 29.00 | 13.70 | 17.70 | 15.70 | 15.56 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 30.00 | 12.70 | 16.20 | 14.45 | 14.43 | % | 0.48 | 1 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:03 PM EST | |
| 31.00 | 11.70 | 15.30 | 13.50 | 13.53 | % | 0.44 | 1 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:03 PM EST | |
| 32.00 | 10.70 | 14.40 | 12.55 | % | 0.39 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 33.00 | 9.70 | 13.40 | 11.55 | % | 0.35 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 34.00 | 8.70 | 12.20 | 10.45 | % | 0.31 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 35.00 | 7.70 | 11.20 | 9.45 | % | 0.27 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 36.00 | 6.70 | 10.20 | 8.45 | 8.39 | % | 0.23 | 1 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:03 PM EST | |
| 37.00 | 5.70 | 9.40 | 7.55 | 7.50 | +0.20 | +2.74% | 0.20 | 1 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 38.00 | 4.70 | 7.90 | 6.30 | % | 0.17 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 38.50 | 4.20 | 8.00 | 6.10 | % | 0.16 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 39.00 | 3.70 | 7.60 | 5.65 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 4:00:03 PM EST |
| 39.50 | 3.10 | 6.40 | 4.75 | % | 0.12 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 40.00 | 2.65 | 6.60 | 4.63 | 4.14 | 0.00 | 0.00% | 0.12 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 40.50 | 2.20 | 5.40 | 3.80 | % | 0.09 | 0 | 0 | 2.26 | 1.00 | 0.01 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 41.00 | 1.70 | 4.90 | 3.30 | 3.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 41.50 | 1.20 | 4.90 | 3.05 | 2.58 | 0.00 | 0.00% | 0.07 | 0 | 0 | 2.40 | 0.99 | 0.02 | -0.01 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 42.00 | 0.70 | 4.50 | 2.60 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.32 | 0.97 | 0.05 | -0.02 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 42.50 | 0.85 | 3.10 | 1.98 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.40 | 0.94 | 0.08 | -0.04 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 43.00 | 0.55 | 2.35 | 1.45 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.04 | 0.87 | 0.14 | -0.09 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 43.50 | 0.90 | 1.55 | 1.23 | 0.73 | -0.19 | -20.66% | 0.03 | 2 | 1 | 0.64 | 0.81 | 0.19 | -0.10 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 44.00 | 0.70 | 2.80 | 1.75 | 0.40 | +0.17 | +73.92% | 0.04 | 9 | 59 | 1.00 | 0.70 | 0.26 | -0.12 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 44.50 | 0.00 | 1.50 | 0.75 | 0.48 | +0.36 | +300.00% | 0.02 | 1 | 53 | 1.07 | 0.56 | 0.29 | -0.14 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 117 | 0.23 | 0.42 | 0.30 | -0.13 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 45.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 248 | 366 | 0.33 | 0.28 | 0.25 | -0.11 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 109 | 133 | 0.38 | 0.17 | 0.19 | -0.08 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 46.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.03 | +150.00% | 0.00 | 118 | 322 | 0.54 | 0.09 | 0.12 | -0.05 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.18 | 0.04 | 0.07 | -0.02 | 12/1/2025 | 12/3/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.34 | 0.02 | 0.03 | -0.01 | 11/28/2025 | 12/3/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.45 | 0.01 | 0.02 | 0.00 | 11/28/2025 | 12/3/2025 4:00:03 PM EST |
| 48.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.74 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 12/3/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:03 PM EST |
| 49.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 803 | 1.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 51.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:03 PM EST |
| 52.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:03 PM EST |
| 53.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 80 | 3.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:03 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 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 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:03 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:03 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:03 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:03 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:03 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.02 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:03 PM EST |
| 40.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.93 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.93 | -0.01 | 0.01 | 0.00 | 12/1/2025 | 12/3/2025 4:00:03 PM EST |
| 41.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | -0.01 | 0.02 | -0.01 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 4 | 298 | 0.73 | -0.03 | 0.05 | -0.02 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 121 | 0.70 | -0.06 | 0.08 | -0.04 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 237 | 0.38 | -0.13 | 0.14 | -0.09 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 43.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 10 | 232 | 0.52 | -0.19 | 0.19 | -0.10 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.49 | -81.67% | 0.00 | 20 | 41 | 0.52 | -0.30 | 0.26 | -0.12 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 44.50 | 0.05 | 0.25 | 0.15 | 0.22 | -0.30 | -57.70% | 0.00 | 52 | 65 | 0.18 | -0.44 | 0.29 | -0.14 | 12/3/2025 | 12/3/2025 4:00:03 PM EST |
| 45.00 | 0.40 | 0.75 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.30 | -0.58 | 0.30 | -0.13 | 12/1/2025 | 12/3/2025 4:00:03 PM EST |
| 45.50 | 0.10 | 2.90 | 1.50 | % | 0.03 | 0 | 0 | 1.85 | -0.72 | 0.25 | -0.11 | 12/3/2025 4:00:03 PM EST | |||
| 46.00 | 0.55 | 3.40 | 1.98 | 1.68 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.01 | -0.83 | 0.19 | -0.08 | 12/1/2025 | 12/3/2025 4:00:03 PM EST |
| 46.50 | 0.75 | 3.60 | 2.18 | % | 0.05 | 0 | 0 | 1.92 | -0.91 | 0.12 | -0.05 | 12/3/2025 4:00:03 PM EST | |||
| 47.00 | 1.20 | 4.30 | 2.75 | % | 0.06 | 0 | 0 | 2.22 | -0.96 | 0.07 | -0.02 | 12/3/2025 4:00:03 PM EST | |||
| 47.50 | 1.35 | 4.30 | 2.83 | % | 0.06 | 0 | 0 | 1.95 | -0.98 | 0.03 | -0.01 | 12/3/2025 4:00:03 PM EST | |||
| 48.00 | 2.20 | 5.40 | 3.80 | % | 0.08 | 0 | 0 | 2.55 | -0.99 | 0.02 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 48.50 | 2.35 | 5.80 | 4.08 | % | 0.08 | 0 | 0 | 2.60 | -1.00 | 0.01 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 49.00 | 2.35 | 6.40 | 4.38 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:03 PM EST |
| 49.50 | 2.85 | 6.90 | 4.88 | % | 0.10 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 50.00 | 3.40 | 7.30 | 5.35 | % | 0.11 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 51.00 | 4.30 | 8.30 | 6.30 | % | 0.12 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 52.00 | 5.30 | 9.40 | 7.35 | % | 0.14 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 53.00 | 6.30 | 10.40 | 8.35 | % | 0.16 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 54.00 | 7.40 | 11.30 | 9.35 | % | 0.17 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST | |||
| 55.00 | 8.30 | 12.30 | 10.30 | % | 0.19 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:03 PM EST |