Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $58.21 as of 6/17/2026 5:29:15 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 | 20.30 | 23.30 | 21.80 | 23.54 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 40.00 | 15.50 | 18.30 | 16.90 | % | 0.42 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 45.00 | 10.80 | 13.30 | 12.05 | % | 0.27 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 50.00 | 5.10 | 7.60 | 6.35 | 15.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | 1.00 | 0.01 | -0.01 | 5/12/2026 | 6/17/2026 4:00:08 PM EST |
| 51.00 | 4.60 | 6.60 | 5.60 | % | 0.11 | 0 | 0 | 0.99 | 0.99 | 0.02 | -0.02 | 6/17/2026 4:00:08 PM EST | |||
| 52.00 | 3.80 | 5.60 | 4.70 | % | 0.09 | 0 | 0 | 0.88 | 0.98 | 0.04 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 53.00 | 2.90 | 4.70 | 3.80 | 5.25 | -0.27 | -4.90% | 0.07 | 1 | 1 | 0.80 | 0.94 | 0.07 | -0.04 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 54.00 | 2.30 | 3.90 | 3.10 | 4.30 | -0.23 | -5.08% | 0.06 | 1 | 22 | 0.24 | 0.87 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 55.00 | 1.75 | 2.05 | 1.90 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.13 | 0.79 | 0.13 | -0.06 | 6/3/2026 | 6/17/2026 4:00:08 PM EST |
| 56.00 | 1.20 | 1.40 | 1.30 | 2.35 | -0.45 | -16.08% | 0.02 | 6 | 15 | 0.18 | 0.67 | 0.14 | -0.07 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 57.00 | 0.75 | 0.90 | 0.83 | 1.25 | % | 0.01 | 34 | 0 | 0.21 | 0.53 | 0.14 | -0.07 | 6/17/2026 | 6/17/2026 4:00:08 PM EST | |
| 58.00 | 0.40 | 0.55 | 0.48 | 0.71 | % | 0.01 | 5 | 0 | 0.22 | 0.38 | 0.12 | -0.06 | 6/17/2026 | 6/17/2026 4:00:08 PM EST | |
| 59.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.51 | -56.05% | 0.01 | 11 | 4 | 0.26 | 0.26 | 0.09 | -0.05 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.40 | -57.15% | 0.00 | 1 | 16 | 0.42 | 0.17 | 0.07 | -0.03 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 61.00 | 0.00 | 2.30 | 1.15 | 0.06 | -0.49 | -89.10% | 0.02 | 5 | 2 | 1.16 | 0.09 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.12 | -66.67% | 0.00 | 25 | 68 | 0.44 | 0.06 | 0.03 | -0.01 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 63.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.30 | 0.02 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.36 | 0.01 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.53 | -96.37% | 0.00 | 1 | 8 | 0.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 4:00:08 PM EST |
| 69.00 | 0.00 | 0.80 | 0.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 5 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 4:00:08 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/17/2026 4:00:08 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:08 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/17/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 4:00:08 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 4:00:08 PM EST |
| 78.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 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 | 3.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.41 | 0.00 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.31 | -0.01 | 0.02 | -0.02 | 6/17/2026 4:00:08 PM EST | |||
| 52.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.04 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 53.00 | 0.00 | 0.45 | 0.23 | 0.10 | % | 0.00 | 50 | 0 | 0.46 | -0.06 | 0.07 | -0.04 | 6/17/2026 | 6/17/2026 4:00:08 PM EST | |
| 54.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.25 | +166.67% | 0.01 | 1 | 70 | 0.38 | -0.13 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 55.00 | 0.50 | 0.70 | 0.60 | 0.35 | +0.10 | +40.00% | 0.01 | 3 | 50 | 0.39 | -0.21 | 0.13 | -0.06 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 56.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.60 | +150.00% | 0.02 | 15 | 51 | 0.41 | -0.33 | 0.14 | -0.07 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 57.00 | 1.45 | 1.75 | 1.60 | 1.20 | +0.75 | +166.67% | 0.03 | 9 | 9 | 0.47 | -0.47 | 0.14 | -0.07 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 58.00 | 1.95 | 2.65 | 2.30 | 2.35 | +1.35 | +135.00% | 0.04 | 7 | 77 | 0.52 | -0.62 | 0.12 | -0.06 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 59.00 | 2.10 | 3.60 | 2.85 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.54 | -0.74 | 0.09 | -0.05 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 60.00 | 2.55 | 4.30 | 3.43 | 3.50 | +1.20 | +52.18% | 0.06 | 11 | 42 | 0.52 | -0.83 | 0.07 | -0.03 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 61.00 | 3.80 | 5.30 | 4.55 | 4.20 | +2.95 | +236.00% | 0.07 | 150 | 166 | 0.59 | -0.91 | 0.04 | -0.02 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 62.00 | 4.60 | 6.40 | 5.50 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.70 | -0.94 | 0.03 | -0.01 | 6/11/2026 | 6/17/2026 4:00:08 PM EST |
| 63.00 | 5.60 | 7.90 | 6.75 | 5.35 | +1.39 | +35.11% | 0.11 | 1 | 27 | 0.96 | -0.98 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 64.00 | 5.80 | 9.00 | 7.40 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.07 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 65.00 | 6.80 | 10.00 | 8.40 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 66.00 | 7.80 | 11.00 | 9.40 | 4.51 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 67.00 | 8.80 | 12.00 | 10.40 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 68.00 | 9.80 | 13.00 | 11.40 | 9.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 69.00 | 10.80 | 14.00 | 12.40 | 10.81 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 70.00 | 11.80 | 15.00 | 13.40 | 11.98 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 71.00 | 12.90 | 15.40 | 14.15 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 72.00 | 13.80 | 17.00 | 15.40 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 73.00 | 14.80 | 18.00 | 16.40 | 5.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/17/2026 4:00:08 PM EST |
| 74.00 | 15.80 | 19.00 | 17.40 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 75.00 | 16.80 | 20.00 | 18.40 | % | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 76.00 | 17.80 | 21.00 | 19.40 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 77.00 | 18.80 | 22.00 | 20.40 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 78.00 | 19.80 | 23.00 | 21.40 | 19.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 79.00 | 20.80 | 23.60 | 22.20 | % | 0.28 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 80.00 | 21.80 | 25.00 | 23.40 | 22.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |