Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $68.77 as of 9/29/2026 11:02:58 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 | 32.20 | 35.90 | 34.05 | % | 0.97 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 40.00 | 27.70 | 30.50 | 29.10 | 28.30 | 0.00 | 0.00% | 0.73 | 0 | 3 | 4.60 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:02 PM EST |
| 45.00 | 22.70 | 25.50 | 24.10 | 23.33 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:02 PM EST |
| 50.00 | 18.70 | 20.30 | 19.50 | 19.25 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 51.00 | 17.70 | 18.80 | 18.25 | 18.33 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 52.00 | 16.70 | 17.90 | 17.30 | 17.29 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.38 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 53.00 | 15.70 | 16.50 | 16.10 | 16.13 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 54.00 | 14.70 | 15.70 | 15.20 | 15.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 55.00 | 13.40 | 14.80 | 14.10 | 14.11 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 56.00 | 12.50 | 13.90 | 13.20 | 13.18 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 57.00 | 11.10 | 13.10 | 12.10 | % | 0.21 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 58.00 | 10.00 | 12.30 | 11.15 | % | 0.19 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 59.00 | 9.00 | 11.10 | 10.05 | % | 0.17 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 60.00 | 8.40 | 9.90 | 9.15 | % | 0.15 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 61.00 | 7.50 | 9.00 | 8.25 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:02 PM EST |
| 62.00 | 6.50 | 8.00 | 7.25 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.26 | 0.99 | 0.01 | -0.01 | 9/22/2026 | 9/28/2026 4:00:02 PM EST |
| 63.00 | 5.10 | 7.20 | 6.15 | % | 0.10 | 0 | 0 | 1.33 | 0.97 | 0.02 | -0.04 | 9/28/2026 4:00:02 PM EST | |||
| 64.00 | 4.50 | 5.90 | 5.20 | % | 0.08 | 0 | 0 | 0.98 | 0.96 | 0.03 | -0.05 | 9/28/2026 4:00:02 PM EST | |||
| 65.00 | 3.60 | 4.90 | 4.25 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.86 | 0.90 | 0.05 | -0.12 | 9/24/2026 | 9/28/2026 4:00:02 PM EST |
| 66.00 | 2.70 | 3.50 | 3.10 | 2.13 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.56 | 0.84 | 0.08 | -0.14 | 9/25/2026 | 9/28/2026 4:00:02 PM EST |
| 67.00 | 2.05 | 3.20 | 2.63 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.48 | 0.76 | 0.10 | -0.16 | 9/25/2026 | 9/28/2026 4:00:02 PM EST |
| 68.00 | 1.30 | 2.70 | 2.00 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.50 | 0.65 | 0.13 | -0.17 | 9/25/2026 | 9/28/2026 4:00:02 PM EST |
| 69.00 | 0.90 | 1.15 | 1.03 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.36 | 0.51 | 0.15 | -0.16 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 70.00 | 0.50 | 0.65 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.34 | 0.36 | 0.14 | -0.14 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 71.00 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.36 | 0.24 | 0.11 | -0.12 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 72.00 | 0.05 | 0.80 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.46 | 0.15 | 0.08 | -0.09 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 73.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.37 | 0.10 | 0.06 | -0.07 | 9/25/2026 | 9/28/2026 4:00:02 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.05 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.51 | 0.03 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 76.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/28/2026 4:00:02 PM EST |
| 77.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.71 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 4:00:02 PM EST |
| 78.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 79.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.98 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:02 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:02 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 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 | 2.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 61.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:02 PM EST |
| 62.00 | 0.00 | 1.55 | 0.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.52 | -0.01 | 0.01 | -0.01 | 9/22/2026 | 9/28/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | -0.03 | 0.02 | -0.04 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.15 | -0.04 | 0.03 | -0.05 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.48 | -0.10 | 0.05 | -0.12 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 66.00 | 0.05 | 0.40 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.37 | -0.16 | 0.08 | -0.14 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 67.00 | 0.30 | 0.45 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.38 | -0.24 | 0.10 | -0.16 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 68.00 | 0.60 | 0.75 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.38 | -0.35 | 0.13 | -0.17 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 69.00 | 1.05 | 1.20 | 1.13 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.39 | -0.49 | 0.15 | -0.16 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 70.00 | 1.50 | 2.20 | 1.85 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.43 | -0.64 | 0.14 | -0.14 | 9/16/2026 | 9/28/2026 4:00:02 PM EST |
| 71.00 | 1.65 | 2.65 | 2.15 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.48 | -0.76 | 0.11 | -0.12 | 9/21/2026 | 9/28/2026 4:00:02 PM EST |
| 72.00 | 2.15 | 4.00 | 3.08 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | -0.85 | 0.08 | -0.09 | 9/16/2026 | 9/28/2026 4:00:02 PM EST |
| 73.00 | 3.00 | 5.10 | 4.05 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.88 | -0.90 | 0.06 | -0.07 | 9/14/2026 | 9/28/2026 4:00:02 PM EST |
| 74.00 | 4.50 | 5.70 | 5.10 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | -0.95 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 75.00 | 5.30 | 6.50 | 5.90 | 6.14 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.77 | -0.97 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 76.00 | 6.40 | 7.40 | 6.90 | 7.11 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.78 | -0.99 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 77.00 | 7.30 | 8.40 | 7.85 | 8.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 78.00 | 8.40 | 9.30 | 8.85 | 8.97 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 79.00 | 9.20 | 10.70 | 9.95 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 80.00 | 9.90 | 12.10 | 11.00 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 81.00 | 10.90 | 13.20 | 12.05 | % | 0.15 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 82.00 | 11.90 | 14.10 | 13.00 | % | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST |