Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $37.83 as of 7/1/2025 9:40:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.80 | 14.80 | % | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 26.00 | 9.80 | 13.80 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 26.50 | 9.30 | 13.30 | % | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 27.00 | 8.80 | 12.80 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 27.50 | 8.30 | 12.30 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 28.00 | 7.70 | 11.80 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 28.50 | 7.20 | 11.30 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 29.00 | 6.70 | 10.80 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 29.50 | 6.20 | 10.30 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 5.70 | 9.80 | % | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.50 | 5.40 | 9.30 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 31.00 | 4.70 | 8.80 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 31.50 | 4.40 | 8.30 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 32.00 | 3.80 | 7.80 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 32.50 | 3.30 | 7.30 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 33.00 | 2.85 | 6.80 | 4.80 | 0.00 | 0.00% | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:55 PM EST |
| 33.50 | 2.35 | 6.30 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 34.00 | 1.85 | 5.80 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 34.50 | 1.40 | 5.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 35.00 | 0.85 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:55 PM EST |
| 35.50 | 0.30 | 4.30 | 2.05 | 0.00 | 0.00% | 0 | 1 | 2.79 | 1.00 | 0.01 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 1.55 | 1.90 | 1.95 | +0.35 | +21.88% | 38 | 231 | 0.60 | 0.99 | 0.04 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 36.50 | 0.70 | 2.10 | 1.17 | -0.93 | -44.29% | 1 | 1 | 2.38 | 0.96 | 0.11 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 37.00 | 0.60 | 1.15 | 0.90 | +0.20 | +28.58% | 6 | 36 | 0.62 | 0.87 | 0.30 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 37.50 | 0.35 | 0.50 | 0.50 | +0.10 | +25.00% | 23 | 49 | 0.49 | 0.67 | 0.51 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 0.10 | 0.20 | 0.19 | +0.02 | +11.77% | 19 | 545 | 0.40 | 0.39 | 0.56 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 3 | 25 | 2.12 | 0.16 | 0.35 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.35 | 0.04 | 0.13 | -0.01 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 39.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.80 | 0.01 | 0.03 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 40.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 142 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 60 | 0.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 41.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 182 | 1.29 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 279 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 43.50 | 0.00 | 2.15 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 37 | 2.81 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:55 PM EST |
| 44.50 | 0.00 | 0.95 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.85 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.50 | 0.00 | 0.80 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.70 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 46.50 | 0.00 | 1.10 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.85 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.65 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.65 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 48.50 | 0.00 | 0.65 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.85 | 0.37 | 0.00 | 0.00% | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 49.50 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 51.00 | 0.00 | 1.05 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 26.50 | 0.00 | 0.50 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 28.50 | 0.00 | 0.70 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.90 | 0.36 | 0.00 | 0.00% | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.80 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.70 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 31.50 | 0.00 | 1.85 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.25 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 2.15 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 33.50 | 0.00 | 1.45 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 1.25 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 50 | 50 | 0.58 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 4 | 21 | 0.58 | -0.01 | 0.04 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 36.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 25 | 15 | 0.59 | -0.04 | 0.11 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.56 | -0.13 | 0.30 | -0.04 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 37.50 | 0.10 | 0.15 | 0.11 | -0.23 | -67.65% | 9 | 105 | 0.38 | -0.33 | 0.51 | -0.07 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 92 | 0.30 | -0.61 | 0.56 | -0.07 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 38.50 | 0.00 | 0.85 | 1.02 | 0.00 | 0.00% | 0 | 9 | 2.15 | -0.84 | 0.35 | -0.04 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 39.00 | 0.50 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 2 | 1.52 | -0.96 | 0.13 | -0.01 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 39.50 | 0.45 | 3.70 | 0.40 | 0.00 | 0.00% | 0 | 9 | 2.42 | -0.99 | 0.03 | 0.00 | 6/17/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 0.30 | 4.20 | 0.67 | 0.00 | 0.00% | 0 | 3 | 2.58 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 40.50 | 0.75 | 4.70 | 1.00 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:55 PM EST |
| 41.00 | 1.80 | 5.00 | 2.90 | 0.00 | 0.00% | 0 | 6 | 2.89 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 41.50 | 1.75 | 5.70 | 1.60 | 0.00 | 0.00% | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:55 PM EST |
| 42.00 | 2.30 | 6.10 | 1.35 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 3:59:55 PM EST |
| 42.50 | 2.65 | 6.70 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 43.00 | 3.10 | 7.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 43.50 | 3.80 | 7.70 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 44.00 | 4.30 | 8.20 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 44.50 | 4.80 | 8.70 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.00 | 5.30 | 9.20 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.50 | 5.80 | 9.70 | % | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 46.00 | 6.30 | 10.20 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 46.50 | 7.10 | 10.70 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 47.00 | 7.30 | 11.20 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 47.50 | 8.00 | 11.70 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 48.00 | 8.30 | 12.20 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 48.50 | 8.80 | 12.70 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 49.00 | 9.30 | 13.20 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 49.50 | 9.80 | 13.70 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 50.00 | 10.30 | 14.20 | % | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 51.00 | 11.30 | 15.20 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |