Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $35.87 as of 5/13/2025 3:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.10 | 17.20 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 25.00 | 10.80 | 11.80 | 7.40 | 0.00 | 0.00% | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 1:58:56 PM EST |
| 26.00 | 9.80 | 10.80 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 27.00 | 8.80 | 9.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 28.00 | 8.10 | 8.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 29.00 | 7.30 | 7.70 | 6.70 | 0.00 | 0.00% | 0 | 114 | 1.82 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 1:58:56 PM EST |
| 30.00 | 5.80 | 6.90 | 4.34 | 0.00 | 0.00% | 0 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 1:58:56 PM EST |
| 30.50 | 5.20 | 6.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 31.00 | 5.30 | 5.70 | 2.75 | 0.00 | 0.00% | 0 | 109 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 1:58:56 PM EST |
| 31.50 | 4.80 | 5.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 32.00 | 4.30 | 4.70 | 2.42 | 0.00 | 0.00% | 0 | 492 | 1.19 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 1:58:56 PM EST |
| 32.50 | 3.80 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 1:58:56 PM EST |
| 33.00 | 3.50 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 443 | 0.82 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 33.50 | 2.95 | 3.40 | 0.85 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.98 | 0.03 | -0.01 | 5/7/2025 | 5/13/2025 1:58:56 PM EST |
| 34.00 | 2.50 | 2.65 | 2.47 | +0.57 | +30.00% | 28 | 1,461 | 0.71 | 0.97 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 34.50 | 2.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 156 | 0.43 | 0.94 | 0.09 | -0.03 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 35.00 | 1.55 | 1.65 | 1.50 | +0.49 | +48.52% | 10 | 1,585 | 0.38 | 0.88 | 0.15 | -0.05 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 35.50 | 1.10 | 1.20 | 1.05 | +0.50 | +90.91% | 12 | 203 | 0.36 | 0.80 | 0.23 | -0.06 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 36.00 | 0.70 | 0.80 | 0.70 | +0.33 | +89.19% | 118 | 3,143 | 0.32 | 0.68 | 0.34 | -0.07 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 36.50 | 0.35 | 0.45 | 0.45 | +0.20 | +80.00% | 15 | 274 | 0.29 | 0.49 | 0.42 | -0.07 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 37.00 | 0.15 | 0.25 | 0.17 | +0.10 | +142.86% | 23 | 2,618 | 0.29 | 0.29 | 0.37 | -0.05 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 37.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.14 | 0.25 | -0.04 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 38.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 839 | 0.41 | 0.06 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 38.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.02 | 0.05 | -0.01 | 5/13/2025 1:58:56 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 1 | 442 | 0.48 | 0.01 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 39.50 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 2,116 | 0.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 40.50 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 41.00 | 0.00 | 0.05 | 0.20 | +0.15 | +300.00% | 10 | 1,471 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 42.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 3,235 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 43.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 150 | 2.01 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 1:58:56 PM EST |
| 44.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 115 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,149 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 1:58:56 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 175 | 3.01 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/13/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 27 | 3.59 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/13/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.23 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 1:58:56 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,984 | 2.67 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,859 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 1:58:56 PM EST |
| 30.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 1:58:56 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 406 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 1:58:56 PM EST |
| 31.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 182 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 32.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 2,205 | 0.85 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 42 | 0.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 33.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 12 | 1,316 | 0.68 | -0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 33.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 87 | 0.60 | -0.02 | 0.03 | -0.01 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 2,235 | 0.61 | -0.03 | 0.04 | -0.01 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 34.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.52 | -0.06 | 0.09 | -0.03 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | -0.16 | -66.67% | 5 | 3,769 | 0.38 | -0.12 | 0.15 | -0.05 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 35.50 | 0.05 | 0.15 | 0.15 | -0.20 | -57.15% | 2 | 301 | 0.34 | -0.20 | 0.23 | -0.06 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 36.00 | 0.15 | 0.25 | 0.25 | -0.28 | -52.83% | 13 | 4,880 | 0.31 | -0.32 | 0.34 | -0.07 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 36.50 | 0.30 | 0.40 | 0.55 | -1.30 | -70.27% | 6 | 1 | 0.28 | -0.51 | 0.42 | -0.07 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 37.00 | 0.60 | 0.70 | 0.93 | -0.42 | -31.12% | 1 | 1,018 | 0.27 | -0.71 | 0.37 | -0.05 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 37.50 | 1.00 | 1.10 | 2.50 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.86 | 0.25 | -0.04 | 4/30/2025 | 5/13/2025 1:58:56 PM EST |
| 38.00 | 1.30 | 1.70 | 1.85 | -0.45 | -19.57% | 35 | 4,005 | 0.45 | -0.94 | 0.13 | -0.02 | 5/13/2025 | 5/13/2025 1:58:56 PM EST |
| 38.50 | 1.70 | 2.90 | % | 0 | 0 | 1.24 | -0.98 | 0.05 | -0.01 | 5/13/2025 1:58:56 PM EST | |||
| 39.00 | 2.35 | 2.85 | 3.40 | 0.00 | 0.00% | 0 | 464 | 0.87 | -0.99 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 39.50 | 2.80 | 4.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 40.00 | 3.30 | 4.00 | 4.31 | 0.00 | 0.00% | 0 | 69 | 1.21 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 40.50 | 3.80 | 5.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 41.00 | 4.30 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 211 | 1.50 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 42.00 | 5.20 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 67 | 1.67 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 1:58:56 PM EST |
| 43.00 | 6.30 | 7.20 | 8.59 | 0.00 | 0.00% | 0 | 60 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 1:58:56 PM EST |
| 44.00 | 7.20 | 8.70 | 5.40 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/13/2025 1:58:56 PM EST |
| 45.00 | 8.20 | 9.70 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 46.00 | 9.20 | 10.70 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 50.00 | 12.70 | 15.10 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 55.00 | 17.70 | 20.10 | % | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST | |||
| 60.00 | 22.10 | 25.20 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 1:58:56 PM EST |