Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $67.33 as of 9/7/2026 9:08:54 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 | 30.30 | 33.70 | 32.00 | 30.42 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 40.00 | 26.20 | 28.70 | 27.45 | 25.44 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 45.00 | 21.30 | 23.70 | 22.50 | % | 0.50 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 50.00 | 16.40 | 18.40 | 17.40 | 16.54 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:05 PM EST |
| 51.00 | 15.40 | 17.30 | 16.35 | 15.58 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:05 PM EST |
| 52.00 | 14.50 | 16.20 | 15.35 | % | 0.30 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 53.00 | 13.40 | 15.40 | 14.40 | % | 0.27 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 54.00 | 12.40 | 14.40 | 13.40 | % | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 55.00 | 11.40 | 13.40 | 12.40 | % | 0.23 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 56.00 | 10.40 | 12.40 | 11.40 | 11.48 | % | 0.20 | 1 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 57.00 | 9.40 | 11.30 | 10.35 | % | 0.18 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 58.00 | 8.80 | 10.20 | 9.50 | % | 0.16 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 59.00 | 7.10 | 10.40 | 8.75 | % | 0.15 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 60.00 | 6.40 | 8.60 | 7.50 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 61.00 | 5.20 | 7.50 | 6.35 | % | 0.10 | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.05 | 9/4/2026 4:00:05 PM EST | |||
| 62.00 | 4.30 | 6.10 | 5.20 | % | 0.08 | 0 | 0 | 0.65 | 0.96 | 0.03 | -0.05 | 9/4/2026 4:00:05 PM EST | |||
| 63.00 | 3.60 | 6.50 | 5.05 | 3.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | 0.92 | 0.04 | -0.06 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 64.00 | 3.00 | 4.30 | 3.65 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.56 | 0.86 | 0.06 | -0.07 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 65.00 | 2.00 | 3.70 | 2.85 | 3.29 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.59 | 0.77 | 0.08 | -0.10 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 66.00 | 1.25 | 3.10 | 2.18 | 2.05 | -1.02 | -33.23% | 0.03 | 3 | 2 | 0.60 | 0.69 | 0.10 | -0.10 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 67.00 | 0.90 | 2.65 | 1.78 | 1.45 | -0.20 | -12.13% | 0.03 | 14 | 26 | 0.40 | 0.58 | 0.12 | -0.11 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 1.45 | 0.73 | 0.70 | -0.61 | -46.57% | 0.01 | 14 | 29 | 0.44 | 0.46 | 0.12 | -0.11 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 69.00 | 0.15 | 0.80 | 0.48 | 0.40 | -0.44 | -52.39% | 0.01 | 11 | 55 | 0.27 | 0.34 | 0.11 | -0.10 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.24 | -48.98% | 0.01 | 13 | 47 | 0.31 | 0.25 | 0.09 | -0.08 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 71.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.05 | -22.73% | 0.00 | 2 | 2 | 0.29 | 0.18 | 0.07 | -0.07 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.60 | 0.10 | 0.05 | -0.05 | 7/30/2026 | 9/4/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.04 | -0.03 | 9/4/2026 4:00:05 PM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.02 | -0.02 | 9/4/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.02 | 0.01 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 76.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.01 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 77.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 56.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:05 PM EST |
| 58.00 | 0.00 | 1.20 | 0.60 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.01 | 0.01 | -0.01 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | -0.04 | 0.02 | -0.05 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 62.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.04 | 0.03 | -0.05 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 63.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.08 | 0.04 | -0.06 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | -0.14 | 0.06 | -0.07 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 3 | 33 | 0.26 | -0.23 | 0.08 | -0.10 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 66.00 | 0.05 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.22 | -0.31 | 0.10 | -0.10 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 67.00 | 0.35 | 1.45 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.31 | -0.42 | 0.12 | -0.11 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 68.00 | 1.05 | 1.50 | 1.28 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.27 | -0.54 | 0.12 | -0.11 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 69.00 | 1.40 | 2.90 | 2.15 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.56 | -0.66 | 0.11 | -0.10 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 70.00 | 2.50 | 3.80 | 3.15 | % | 0.04 | 0 | 0 | 0.63 | -0.75 | 0.09 | -0.08 | 9/4/2026 4:00:05 PM EST | |||
| 71.00 | 2.95 | 4.60 | 3.78 | % | 0.05 | 0 | 0 | 0.66 | -0.82 | 0.07 | -0.07 | 9/4/2026 4:00:05 PM EST | |||
| 72.00 | 3.40 | 6.00 | 4.70 | % | 0.07 | 0 | 0 | 1.07 | -0.90 | 0.05 | -0.05 | 9/4/2026 4:00:05 PM EST | |||
| 73.00 | 3.70 | 7.60 | 5.65 | % | 0.08 | 0 | 0 | 1.13 | -0.94 | 0.04 | -0.03 | 9/4/2026 4:00:05 PM EST | |||
| 74.00 | 4.70 | 8.60 | 6.65 | % | 0.09 | 0 | 0 | 1.21 | -0.96 | 0.02 | -0.02 | 9/4/2026 4:00:05 PM EST | |||
| 75.00 | 5.70 | 9.50 | 7.60 | % | 0.10 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 76.00 | 7.70 | 10.60 | 9.15 | % | 0.12 | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 77.00 | 7.60 | 10.60 | 9.10 | % | 0.12 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 78.00 | 9.70 | 11.60 | 10.65 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 79.00 | 10.30 | 12.60 | 11.45 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 80.00 | 11.70 | 13.60 | 12.65 | % | 0.16 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 81.00 | 12.70 | 14.60 | 13.65 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST |