Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $69.29 as of 11/13/2026 2:49:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.80 | 36.40 | 34.60 | 40.64 | 0.00 | 0.00% | 0.99 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/13/2026 4:00:10 PM EST |
| 40.00 | 27.80 | 31.40 | 29.60 | % | 0.74 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 45.00 | 22.80 | 26.30 | 24.55 | % | 0.55 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 50.00 | 17.90 | 21.00 | 19.45 | % | 0.39 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 55.00 | 13.50 | 16.00 | 14.75 | % | 0.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 58.00 | 10.50 | 13.00 | 11.75 | % | 0.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 59.00 | 8.80 | 11.80 | 10.30 | % | 0.17 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 60.00 | 8.50 | 10.80 | 9.65 | 6.64 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.17 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:10 PM EST |
| 61.00 | 7.60 | 10.00 | 8.80 | % | 0.14 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 62.00 | 6.60 | 9.00 | 7.80 | % | 0.13 | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 11/13/2026 4:00:10 PM EST | |||
| 63.00 | 5.60 | 8.10 | 6.85 | % | 0.11 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 11/13/2026 4:00:10 PM EST | |||
| 64.00 | 4.60 | 6.80 | 5.70 | % | 0.09 | 0 | 0 | 0.83 | 0.96 | 0.02 | -0.02 | 11/13/2026 4:00:10 PM EST | |||
| 65.00 | 4.00 | 5.50 | 4.75 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.63 | 0.92 | 0.04 | -0.04 | 11/12/2026 | 11/13/2026 4:00:10 PM EST |
| 66.00 | 2.80 | 5.30 | 4.05 | % | 0.06 | 0 | 0 | 0.81 | 0.86 | 0.06 | -0.05 | 11/13/2026 4:00:10 PM EST | |||
| 67.00 | 2.30 | 4.20 | 3.25 | % | 0.05 | 0 | 0 | 0.68 | 0.79 | 0.08 | -0.07 | 11/13/2026 4:00:10 PM EST | |||
| 68.00 | 1.90 | 2.85 | 2.38 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.34 | 0.70 | 0.10 | -0.08 | 11/11/2026 | 11/13/2026 4:00:10 PM EST |
| 69.00 | 1.60 | 2.00 | 1.80 | 1.65 | -0.21 | -11.29% | 0.03 | 3 | 575 | 0.37 | 0.59 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 70.00 | 1.00 | 1.30 | 1.15 | 1.04 | -0.12 | -10.35% | 0.02 | 17 | 1,441 | 0.34 | 0.47 | 0.13 | -0.09 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 71.00 | 0.60 | 0.95 | 0.78 | 0.62 | -0.16 | -20.52% | 0.01 | 75 | 100 | 0.34 | 0.35 | 0.12 | -0.08 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 72.00 | 0.00 | 0.55 | 0.28 | 0.40 | -0.05 | -11.12% | 0.00 | 35 | 63 | 0.35 | 0.24 | 0.10 | -0.07 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 73.00 | 0.00 | 0.40 | 0.20 | 0.30 | -0.01 | -3.23% | 0.00 | 2 | 51 | 0.38 | 0.15 | 0.08 | -0.05 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 74.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.40 | 0.09 | 0.06 | -0.04 | 11/12/2026 | 11/13/2026 4:00:10 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 20 | 2,988 | 0.34 | 0.06 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.43 | 0.03 | 0.02 | -0.01 | 11/10/2026 | 11/13/2026 4:00:10 PM EST |
| 77.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.01 | 0.01 | -0.01 | 11/9/2026 | 11/13/2026 4:00:10 PM EST |
| 78.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.43 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/13/2026 4:00:10 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.47 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,993 | 0.50 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:10 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:10 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:10 PM EST |
| 83.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 4:00:10 PM EST |
| 84.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.97 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.06 | +0.03 | +100.00% | 0.01 | 1 | 114 | 1.30 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 87.00 | 0.00 | 2.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/13/2026 4:00:10 PM EST |
| 88.00 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.03 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/13/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 4:00:10 PM EST |
| 58.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.56 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 4:00:10 PM EST |
| 61.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 62.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 2 | 0.52 | -0.01 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 63.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.10 | -0.02 | 0.01 | -0.01 | 11/13/2026 4:00:10 PM EST | |||
| 64.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.83 | -0.04 | 0.02 | -0.02 | 11/12/2026 | 11/13/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.13 | -56.53% | 0.00 | 22 | 1,393 | 0.44 | -0.08 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 66.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.32 | -58.19% | 0.00 | 3 | 304 | 0.35 | -0.14 | 0.06 | -0.05 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 67.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.15 | -27.28% | 0.01 | 16 | 674 | 0.34 | -0.21 | 0.08 | -0.07 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 68.00 | 0.50 | 0.70 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.33 | -0.30 | 0.10 | -0.08 | 11/11/2026 | 11/13/2026 4:00:10 PM EST |
| 69.00 | 0.80 | 1.05 | 0.93 | 1.05 | -0.20 | -16.00% | 0.01 | 17 | 741 | 0.32 | -0.41 | 0.12 | -0.09 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 70.00 | 1.10 | 1.50 | 1.30 | 1.51 | -0.19 | -11.18% | 0.02 | 4 | 895 | 0.30 | -0.53 | 0.13 | -0.09 | 11/13/2026 | 11/13/2026 4:00:10 PM EST |
| 71.00 | 1.10 | 2.90 | 2.00 | 2.83 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.58 | -0.65 | 0.12 | -0.08 | 11/11/2026 | 11/13/2026 4:00:10 PM EST |
| 72.00 | 1.90 | 3.50 | 2.70 | 3.14 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.57 | -0.76 | 0.10 | -0.07 | 11/12/2026 | 11/13/2026 4:00:10 PM EST |
| 73.00 | 3.20 | 4.10 | 3.65 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 412 | 0.31 | -0.85 | 0.08 | -0.05 | 11/6/2026 | 11/13/2026 4:00:10 PM EST |
| 74.00 | 4.10 | 5.10 | 4.60 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.62 | -0.91 | 0.06 | -0.04 | 11/5/2026 | 11/13/2026 4:00:10 PM EST |
| 75.00 | 4.60 | 6.10 | 5.35 | 8.54 | 0.00 | 0.00% | 0.07 | 0 | 584 | 0.69 | -0.94 | 0.04 | -0.03 | 11/10/2026 | 11/13/2026 4:00:10 PM EST |
| 76.00 | 4.90 | 7.60 | 6.25 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.92 | -0.97 | 0.02 | -0.01 | 11/3/2026 | 11/13/2026 4:00:10 PM EST |
| 77.00 | 6.10 | 8.50 | 7.30 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.96 | -0.99 | 0.01 | -0.01 | 11/5/2026 | 11/13/2026 4:00:10 PM EST |
| 78.00 | 7.10 | 9.50 | 8.30 | 10.64 | 0.00 | 0.00% | 0.11 | 0 | 188 | 1.03 | -0.99 | 0.01 | 0.00 | 11/9/2026 | 11/13/2026 4:00:10 PM EST |
| 79.00 | 8.30 | 10.30 | 9.30 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 4:00:10 PM EST |
| 80.00 | 9.10 | 11.30 | 10.20 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 277 | 1.09 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 4:00:10 PM EST |
| 81.00 | 10.00 | 12.50 | 11.25 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 82.00 | 11.00 | 13.50 | 12.25 | % | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 83.00 | 12.10 | 14.50 | 13.30 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 84.00 | 13.00 | 15.50 | 14.25 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 85.00 | 14.00 | 17.20 | 15.60 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 4:00:10 PM EST |
| 86.00 | 15.00 | 18.10 | 16.55 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 87.00 | 15.80 | 18.90 | 17.35 | % | 0.20 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 88.00 | 16.60 | 19.50 | 18.05 | % | 0.21 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 90.00 | 18.90 | 22.20 | 20.55 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 95.00 | 23.50 | 27.20 | 25.35 | % | 0.27 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 100.00 | 28.50 | 32.20 | 30.35 | % | 0.30 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST | |||
| 105.00 | 33.50 | 37.20 | 35.35 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/13/2026 4:00:10 PM EST |