Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $63.43 as of 8/12/2026 8:26:19 AM 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 | 27.30 | 29.10 | 28.20 | 28.00 | 0.00 | 0.00% | 0.81 | 0 | 6 | 4.72 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 40.00 | 22.30 | 24.10 | 23.20 | 23.00 | 0.00 | 0.00% | 0.58 | 0 | 6 | 3.82 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 42.00 | 20.90 | 22.00 | 21.45 | 22.28 | 0.00 | 0.00% | 0.51 | 0 | 6 | 3.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 4:00:07 PM EST |
| 43.00 | 20.00 | 20.90 | 20.45 | 20.55 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 44.00 | 18.90 | 19.60 | 19.25 | 19.55 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 45.00 | 17.90 | 18.60 | 18.25 | % | 0.41 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 46.00 | 17.00 | 17.70 | 17.35 | 17.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 47.00 | 16.10 | 16.80 | 16.45 | 16.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 48.00 | 14.30 | 16.10 | 15.20 | 15.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 49.00 | 13.40 | 14.90 | 14.15 | 14.04 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 50.00 | 12.50 | 13.90 | 13.20 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 51.00 | 11.50 | 12.90 | 12.20 | 12.21 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 52.00 | 10.80 | 12.10 | 11.45 | % | 0.22 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 53.00 | 9.90 | 10.80 | 10.35 | 8.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 54.00 | 9.00 | 9.80 | 9.40 | 7.94 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 55.00 | 7.30 | 8.90 | 8.10 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 56.00 | 6.30 | 7.90 | 7.10 | 6.59 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 57.00 | 5.30 | 6.90 | 6.10 | 5.86 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 58.00 | 4.50 | 5.90 | 5.20 | 4.98 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.04 | 0.99 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 59.00 | 3.30 | 4.90 | 4.10 | 6.83 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | 0.97 | 0.03 | -0.03 | 7/29/2026 | 8/11/2026 4:00:07 PM EST |
| 60.00 | 2.70 | 3.50 | 3.10 | 3.03 | 0.00 | 0.00% | 0.05 | 0 | 835 | 0.48 | 0.91 | 0.06 | -0.08 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 61.00 | 2.20 | 2.90 | 2.55 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.63 | 0.85 | 0.10 | -0.10 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 62.00 | 0.80 | 2.05 | 1.43 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.55 | 0.73 | 0.15 | -0.13 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 63.00 | 0.65 | 1.25 | 0.95 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.34 | 0.56 | 0.18 | -0.15 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 64.00 | 0.45 | 1.00 | 0.73 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.45 | 0.38 | 0.18 | -0.14 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.38 | 0.23 | 0.14 | -0.12 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 66.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | 0.12 | 0.09 | -0.08 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.06 | 0.06 | -0.05 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.03 | 0.03 | -0.03 | 8/5/2026 | 8/11/2026 4:00:07 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.01 | 0.01 | -0.01 | 7/29/2026 | 8/11/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 4:00:07 PM EST |
| 72.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 73.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 76.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 78.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 49.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 53.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 4:00:07 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:07 PM EST |
| 57.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:07 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | -0.01 | 0.01 | -0.01 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | -0.03 | 0.03 | -0.03 | 8/7/2026 | 8/11/2026 4:00:07 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.40 | -0.09 | 0.06 | -0.08 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 61.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.40 | -0.15 | 0.10 | -0.10 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 62.00 | 0.05 | 0.40 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | -0.27 | 0.15 | -0.13 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 63.00 | 0.45 | 0.75 | 0.60 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.32 | -0.44 | 0.18 | -0.15 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 64.00 | 1.00 | 1.60 | 1.30 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.39 | -0.62 | 0.18 | -0.14 | 8/6/2026 | 8/11/2026 4:00:07 PM EST |
| 65.00 | 1.15 | 2.60 | 1.88 | 2.82 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.71 | -0.77 | 0.14 | -0.12 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 66.00 | 2.35 | 4.00 | 3.18 | 3.75 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.05 | -0.88 | 0.09 | -0.08 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 67.00 | 2.40 | 4.80 | 3.60 | % | 0.05 | 0 | 0 | 1.10 | -0.94 | 0.06 | -0.05 | 8/11/2026 4:00:07 PM EST | |||
| 68.00 | 4.20 | 5.80 | 5.00 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.23 | -0.97 | 0.03 | -0.03 | 8/4/2026 | 8/11/2026 4:00:07 PM EST |
| 69.00 | 5.20 | 6.80 | 6.00 | % | 0.09 | 0 | 0 | 1.35 | -0.99 | 0.01 | -0.01 | 8/11/2026 4:00:07 PM EST | |||
| 70.00 | 6.00 | 7.70 | 6.85 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.41 | -1.00 | 0.01 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 71.00 | 7.10 | 8.70 | 7.90 | 8.21 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 4:00:07 PM EST |
| 72.00 | 8.20 | 9.70 | 8.95 | % | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 73.00 | 9.20 | 10.70 | 9.95 | % | 0.14 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 74.00 | 10.00 | 11.70 | 10.85 | % | 0.15 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 75.00 | 10.50 | 12.70 | 11.60 | 12.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 76.00 | 12.00 | 13.70 | 12.85 | 13.82 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 4:00:07 PM EST |
| 77.00 | 12.70 | 14.80 | 13.75 | % | 0.18 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 78.00 | 13.80 | 15.70 | 14.75 | % | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST | |||
| 80.00 | 15.40 | 17.70 | 16.55 | % | 0.21 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/11/2026 4:00:07 PM EST |