Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $38.34 as of 3/28/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 12.05 | 16.55 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.50 | 11.90 | 15.85 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 11.40 | 15.35 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.50 | 10.90 | 14.85 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 10.40 | 14.35 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.50 | 10.05 | 13.85 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 9.70 | 12.95 | 11.36 | 0.00 | 0.00% | 0 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 8.90 | 12.85 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.00 | 8.40 | 12.35 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.50 | 7.90 | 11.85 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 7.85 | 11.35 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.50 | 7.35 | 10.85 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 6.40 | 10.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.50 | 6.50 | 9.75 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 31.00 | 5.40 | 9.35 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 31.50 | 5.35 | 8.75 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.00 | 4.40 | 8.35 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.50 | 3.90 | 7.85 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 3.40 | 7.35 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 33.50 | 3.00 | 6.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 2.60 | 6.35 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.50 | 2.50 | 5.85 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 2.85 | 4.75 | 1.71 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 35.50 | 2.29 | 4.20 | % | 0 | 0 | 0.73 | 0.95 | 0.06 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 36.00 | 2.05 | 2.73 | 1.15 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.92 | 0.09 | -0.02 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 36.50 | 1.95 | 2.32 | 1.86 | +0.26 | +16.25% | 1 | 1 | 0.47 | 0.87 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.00 | 1.50 | 2.35 | 1.47 | +0.03 | +2.09% | 2 | 92 | 0.59 | 0.81 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 1.11 | 1.17 | 1.09 | -0.37 | -25.35% | 9 | 13 | 0.29 | 0.72 | 0.22 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 38.00 | 0.78 | 0.82 | 0.75 | -0.38 | -33.63% | 47 | 15 | 0.28 | 0.60 | 0.26 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 38.50 | 0.50 | 0.54 | 0.53 | -0.35 | -39.78% | 22 | 40 | 0.28 | 0.47 | 0.28 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 39.00 | 0.30 | 0.33 | 0.30 | -0.19 | -38.78% | 208 | 163 | 0.27 | 0.34 | 0.25 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 39.50 | 0.16 | 0.19 | 0.16 | -0.16 | -50.00% | 16 | 60 | 0.27 | 0.22 | 0.20 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 0.07 | 0.10 | 0.09 | -0.13 | -59.10% | 7 | 1,958 | 0.26 | 0.14 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 40.50 | 0.04 | 0.06 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.27 | 0.09 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 41.00 | 0.03 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 674 | 0.50 | 0.05 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 41.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.02 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.43 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.19 | 0.49 | 0.00 | 0.00% | 0 | 271 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:52 PM EST |
| 43.50 | % | 0 | 0 | EST | |||||||||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 44.50 | % | 0 | 0 | EST | |||||||||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 1.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 47.00 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 48.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 49.00 | 0.00 | 1.26 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.61 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.53 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 24.50 | 0.00 | 0.03 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.50 | 0.00 | 0.03 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.54 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 26.50 | 0.00 | 0.03 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.56 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.03 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.62 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 28.50 | 0.00 | 0.67 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.87 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 1.55 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:52 PM EST |
| 31.50 | 0.00 | 0.04 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.04 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:52 PM EST |
| 33.50 | 0.00 | 0.73 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 582 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 34.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.01 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.97 | -0.01 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 35.50 | 0.03 | 0.06 | 0.04 | -0.18 | -81.82% | 61 | 4 | 0.35 | -0.05 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 36.00 | 0.05 | 0.08 | 0.06 | -0.22 | -78.58% | 2 | 42 | 0.33 | -0.08 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 36.50 | 0.09 | 0.12 | 0.11 | +0.05 | +83.34% | 2 | 12 | 0.32 | -0.13 | 0.13 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.00 | 0.14 | 0.18 | 0.15 | +0.03 | +25.00% | 115 | 179 | 0.30 | -0.19 | 0.17 | -0.03 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 0.25 | 0.28 | 0.28 | -0.10 | -26.32% | 36 | 51 | 0.29 | -0.28 | 0.22 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 38.00 | 0.41 | 0.44 | 0.45 | +0.15 | +50.00% | 5 | 180 | 0.28 | -0.40 | 0.26 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 38.50 | 0.63 | 0.67 | 0.68 | +0.20 | +41.67% | 17 | 33 | 0.27 | -0.53 | 0.28 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 39.00 | 0.92 | 0.96 | 1.01 | +0.25 | +32.90% | 6 | 17 | 0.26 | -0.66 | 0.25 | -0.04 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 39.50 | 1.08 | 1.33 | 0.92 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.78 | 0.20 | -0.03 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 40.00 | 1.20 | 1.79 | 1.19 | 0.00 | 0.00% | 0 | 12 | 0.16 | -0.86 | 0.15 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 40.50 | 1.81 | 2.30 | % | 0 | 0 | 0.38 | -0.91 | 0.10 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 41.00 | 2.02 | 4.55 | 5.14 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.95 | 0.06 | -0.01 | 3/10/2025 | 3/28/2025 3:59:52 PM EST |
| 41.50 | 2.16 | 4.95 | % | 0 | 0 | 0.58 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 42.00 | 2.65 | 5.65 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 42.50 | 2.87 | 5.55 | % | 0 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 43.00 | 2.62 | 6.05 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 43.50 | % | 0 | 0 | EST | |||||||||
| 44.00 | 3.70 | 7.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 44.50 | % | 0 | 0 | EST | |||||||||
| 45.00 | 4.70 | 8.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 46.00 | 5.70 | 9.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 47.00 | 6.70 | 10.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 48.00 | 7.70 | 11.05 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 49.00 | 8.70 | 12.15 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 50.00 | 9.65 | 13.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |