Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $68.74 as of 5/1/2026 6:32:19 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 | 31.10 | 34.20 | 32.65 | % | 0.93 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 40.00 | 26.20 | 29.00 | 27.60 | % | 0.69 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 45.00 | 21.20 | 24.00 | 22.60 | % | 0.50 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 48.00 | 18.10 | 21.00 | 19.55 | % | 0.41 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 49.00 | 17.20 | 20.00 | 18.60 | % | 0.38 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 50.00 | 16.20 | 19.00 | 17.60 | % | 0.35 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 51.00 | 15.30 | 18.00 | 16.65 | % | 0.33 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 52.00 | 14.20 | 17.00 | 15.60 | % | 0.30 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 53.00 | 13.30 | 16.10 | 14.70 | % | 0.28 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 54.00 | 12.20 | 15.10 | 13.65 | % | 0.25 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 55.00 | 11.30 | 13.80 | 12.55 | 12.59 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:12 PM EST |
| 56.00 | 10.10 | 12.90 | 11.50 | 12.00 | +7.60 | +172.73% | 0.21 | 3 | 4 | 1.52 | 1.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 57.00 | 9.40 | 12.00 | 10.70 | 11.15 | % | 0.19 | 3 | 0 | 1.46 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:12 PM EST | |
| 58.00 | 8.30 | 10.50 | 9.40 | % | 0.16 | 0 | 0 | 1.15 | 0.99 | 0.01 | -0.01 | 5/1/2026 4:00:12 PM EST | |||
| 59.00 | 7.20 | 9.40 | 8.30 | 8.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.02 | 0.98 | 0.01 | -0.02 | 4/6/2026 | 5/1/2026 4:00:12 PM EST |
| 60.00 | 7.00 | 8.00 | 7.50 | 7.65 | -0.35 | -4.38% | 0.12 | 70 | 54 | 0.74 | 0.94 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 61.00 | 5.50 | 7.50 | 6.50 | 4.71 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.89 | 0.91 | 0.03 | -0.07 | 4/28/2026 | 5/1/2026 4:00:12 PM EST |
| 62.00 | 5.00 | 6.10 | 5.55 | 5.30 | +1.39 | +35.55% | 0.09 | 4 | 62 | 0.64 | 0.87 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 63.00 | 4.20 | 5.10 | 4.65 | 4.45 | -0.35 | -7.30% | 0.07 | 6 | 32 | 0.56 | 0.84 | 0.05 | -0.09 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 64.00 | 3.40 | 4.30 | 3.85 | 3.62 | -0.98 | -21.31% | 0.06 | 6 | 70 | 0.55 | 0.80 | 0.06 | -0.10 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 65.00 | 3.10 | 3.50 | 3.30 | 3.07 | -0.88 | -22.28% | 0.05 | 50 | 131 | 0.46 | 0.74 | 0.07 | -0.10 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 66.00 | 2.40 | 2.70 | 2.55 | 2.00 | -0.15 | -6.98% | 0.04 | 3 | 139 | 0.44 | 0.67 | 0.09 | -0.11 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 67.00 | 1.75 | 2.15 | 1.95 | 1.93 | -0.23 | -10.65% | 0.03 | 5 | 92 | 0.44 | 0.57 | 0.10 | -0.11 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 68.00 | 1.25 | 1.50 | 1.38 | 1.35 | -0.45 | -25.00% | 0.02 | 25 | 60 | 0.42 | 0.47 | 0.10 | -0.11 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 69.00 | 0.85 | 1.15 | 1.00 | 0.95 | -0.45 | -32.15% | 0.01 | 75 | 112 | 0.42 | 0.37 | 0.10 | -0.11 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 70.00 | 0.60 | 0.85 | 0.73 | 0.65 | -0.30 | -31.58% | 0.01 | 57 | 175 | 0.43 | 0.28 | 0.09 | -0.10 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 71.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.15 | -23.08% | 0.01 | 45 | 25 | 0.43 | 0.21 | 0.07 | -0.08 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 72.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 4 | 37 | 0.45 | 0.16 | 0.06 | -0.07 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 73.00 | 0.15 | 0.50 | 0.33 | 0.31 | % | 0.00 | 1 | 0 | 0.49 | 0.11 | 0.05 | -0.06 | 5/1/2026 | 5/1/2026 4:00:12 PM EST | |
| 74.00 | 0.10 | 0.40 | 0.25 | % | 0.00 | 0 | 0 | 0.51 | 0.08 | 0.03 | -0.04 | 5/1/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.29 | 0.04 | 0.02 | -0.02 | 5/1/2026 4:00:12 PM EST | |||
| 76.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.02 | 0.01 | -0.01 | 5/1/2026 4:00:12 PM EST | |||
| 77.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | -0.01 | 5/1/2026 4:00:12 PM EST | |||
| 78.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | -0.01 | 5/1/2026 4:00:12 PM EST | |||
| 79.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:12 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:12 PM EST |
| 53.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 54.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:12 PM EST |
| 56.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:12 PM EST | |||
| 57.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | -0.01 | 0.01 | -0.01 | 4/22/2026 | 5/1/2026 4:00:12 PM EST |
| 58.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.58 | -0.01 | 0.01 | -0.01 | 4/21/2026 | 5/1/2026 4:00:12 PM EST |
| 59.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.44 | -0.02 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 4:00:12 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.62 | -0.06 | 0.02 | -0.05 | 4/29/2026 | 5/1/2026 4:00:12 PM EST |
| 61.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.58 | -0.09 | 0.03 | -0.07 | 4/29/2026 | 5/1/2026 4:00:12 PM EST |
| 62.00 | 0.15 | 0.35 | 0.25 | 0.29 | -0.31 | -51.67% | 0.00 | 2 | 18 | 0.51 | -0.13 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 63.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.20 | -36.37% | 0.01 | 5 | 165 | 0.48 | -0.16 | 0.05 | -0.09 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 64.00 | 0.35 | 0.60 | 0.48 | 0.43 | -0.37 | -46.25% | 0.01 | 16 | 54 | 0.47 | -0.20 | 0.06 | -0.10 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 65.00 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.44 | -0.26 | 0.07 | -0.10 | 4/30/2026 | 5/1/2026 4:00:12 PM EST |
| 66.00 | 0.75 | 1.10 | 0.93 | 0.95 | -0.56 | -37.09% | 0.01 | 12 | 5 | 0.43 | -0.33 | 0.09 | -0.11 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 67.00 | 1.10 | 1.50 | 1.30 | 1.25 | +0.20 | +19.05% | 0.02 | 13 | 55 | 0.42 | -0.43 | 0.10 | -0.11 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 68.00 | 1.60 | 1.85 | 1.73 | % | 0.03 | 0 | 0 | 0.40 | -0.53 | 0.10 | -0.11 | 5/1/2026 4:00:12 PM EST | |||
| 69.00 | 2.20 | 2.55 | 2.38 | 2.35 | % | 0.03 | 103 | 0 | 0.42 | -0.63 | 0.10 | -0.11 | 5/1/2026 | 5/1/2026 4:00:12 PM EST | |
| 70.00 | 2.95 | 3.30 | 3.13 | 6.81 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.43 | -0.72 | 0.09 | -0.10 | 4/14/2026 | 5/1/2026 4:00:12 PM EST |
| 71.00 | 3.30 | 5.10 | 4.20 | % | 0.06 | 0 | 0 | 0.81 | -0.79 | 0.07 | -0.08 | 5/1/2026 4:00:12 PM EST | |||
| 72.00 | 4.40 | 5.80 | 5.10 | 5.18 | % | 0.07 | 400 | 0 | 0.84 | -0.84 | 0.06 | -0.07 | 5/1/2026 | 5/1/2026 4:00:12 PM EST | |
| 73.00 | 5.30 | 6.70 | 6.00 | 6.12 | +1.32 | +27.50% | 0.08 | 400 | 1 | 0.89 | -0.89 | 0.05 | -0.06 | 5/1/2026 | 5/1/2026 4:00:12 PM EST |
| 74.00 | 6.10 | 7.90 | 7.00 | % | 0.09 | 0 | 0 | 1.00 | -0.92 | 0.03 | -0.04 | 5/1/2026 4:00:12 PM EST | |||
| 75.00 | 7.20 | 8.80 | 8.00 | % | 0.11 | 0 | 0 | 1.04 | -0.96 | 0.02 | -0.02 | 5/1/2026 4:00:12 PM EST | |||
| 76.00 | 7.50 | 10.60 | 9.05 | % | 0.12 | 0 | 0 | 1.36 | -0.98 | 0.01 | -0.01 | 5/1/2026 4:00:12 PM EST | |||
| 77.00 | 8.50 | 11.50 | 10.00 | % | 0.13 | 0 | 0 | 1.40 | -0.99 | 0.01 | -0.01 | 5/1/2026 4:00:12 PM EST | |||
| 78.00 | 9.30 | 12.50 | 10.90 | % | 0.14 | 0 | 0 | 1.47 | -0.99 | 0.01 | -0.01 | 5/1/2026 4:00:12 PM EST | |||
| 79.00 | 10.90 | 13.30 | 12.10 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:12 PM EST |