Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $48.97 as of 1/16/2026 12:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.90 | 26.90 | 24.90 | % | 1.00 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 17.90 | 21.90 | 19.90 | % | 0.66 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 33.00 | 15.00 | 18.90 | 16.95 | % | 0.51 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 34.00 | 14.00 | 17.90 | 15.95 | % | 0.47 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 35.00 | 13.50 | 16.10 | 14.80 | % | 0.42 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 36.00 | 12.40 | 14.40 | 13.40 | 9.25 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 37.00 | 11.40 | 13.40 | 12.40 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:02 PM EST |
| 38.00 | 10.30 | 12.40 | 11.35 | 5.01 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 4:00:02 PM EST |
| 39.00 | 9.90 | 11.60 | 10.75 | % | 0.28 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 39.50 | 9.00 | 10.90 | 9.95 | % | 0.25 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 40.00 | 8.50 | 10.40 | 9.45 | % | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 40.50 | 7.80 | 9.90 | 8.85 | % | 0.22 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 41.00 | 7.50 | 9.40 | 8.45 | % | 0.21 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 41.50 | 7.00 | 8.90 | 7.95 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 42.00 | 6.50 | 8.40 | 7.45 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:02 PM EST |
| 42.50 | 5.80 | 7.90 | 6.85 | % | 0.16 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 43.00 | 5.50 | 7.40 | 6.45 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 4:00:02 PM EST |
| 43.50 | 5.00 | 6.90 | 5.95 | 1.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 44.00 | 4.60 | 6.50 | 5.55 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.97 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:02 PM EST |
| 44.50 | 4.50 | 6.00 | 5.25 | 2.21 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 45.00 | 4.50 | 6.80 | 5.65 | 4.73 | +3.08 | +186.67% | 0.13 | 1 | 32 | 1.47 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 45.50 | 3.40 | 5.20 | 4.30 | 1.48 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.89 | 0.99 | 0.01 | -0.01 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 46.00 | 2.60 | 5.20 | 3.90 | 4.08 | +1.31 | +47.30% | 0.08 | 4 | 60 | 1.06 | 0.98 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 46.50 | 2.30 | 3.90 | 3.10 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.62 | 0.97 | 0.04 | -0.02 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 47.00 | 2.80 | 3.40 | 3.10 | 3.17 | +1.44 | +83.24% | 0.07 | 38 | 23 | 0.56 | 0.94 | 0.06 | -0.03 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 47.50 | 2.25 | 2.95 | 2.60 | 2.32 | +0.53 | +29.61% | 0.05 | 12 | 12 | 0.53 | 0.89 | 0.09 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 48.00 | 1.85 | 2.40 | 2.13 | 2.10 | +0.60 | +40.00% | 0.04 | 44 | 263 | 0.44 | 0.83 | 0.12 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 48.50 | 0.75 | 2.05 | 1.40 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.77 | 0.15 | -0.06 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 49.00 | 1.05 | 1.30 | 1.18 | 1.30 | +0.45 | +52.95% | 0.02 | 29 | 463 | 0.23 | 0.69 | 0.19 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 49.50 | 0.70 | 1.55 | 1.13 | 0.91 | -0.22 | -19.47% | 0.02 | 6 | 154 | 0.33 | 0.59 | 0.21 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 50.00 | 0.45 | 0.60 | 0.53 | 0.59 | +0.19 | +47.50% | 0.01 | 79 | 623 | 0.21 | 0.48 | 0.23 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 51.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.17 | -44.74% | 0.00 | 172 | 153 | 0.24 | 0.29 | 0.18 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 52.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.03 | +30.00% | 0.00 | 111 | 456 | 0.26 | 0.16 | 0.12 | -0.04 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 50 | 405 | 0.48 | 0.06 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 126 | 0.37 | 0.04 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 767 | 0.40 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 39.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:02 PM EST |
| 40.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:02 PM EST |
| 41.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.67 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:02 PM EST |
| 43.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 44.50 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | -0.01 | 0.01 | 0.00 | 1/8/2026 | 1/16/2026 4:00:02 PM EST |
| 45.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.86 | -0.01 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 115 | 26 | 0.61 | -0.02 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 46.50 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | -0.03 | 0.04 | -0.02 | 1/15/2026 | 1/16/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 579 | 0.67 | -0.06 | 0.06 | -0.03 | 1/13/2026 | 1/16/2026 4:00:02 PM EST |
| 47.50 | 0.05 | 0.35 | 0.20 | 0.09 | -0.21 | -70.00% | 0.00 | 88 | 21 | 0.34 | -0.11 | 0.09 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 48.00 | 0.05 | 0.20 | 0.13 | 0.30 | -0.02 | -6.25% | 0.00 | 43 | 287 | 0.25 | -0.17 | 0.12 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 48.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.23 | -53.49% | 0.00 | 2 | 71 | 0.25 | -0.23 | 0.15 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 49.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.44 | -62.86% | 0.01 | 83 | 348 | 0.22 | -0.31 | 0.19 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 49.50 | 0.40 | 0.55 | 0.48 | 0.42 | -0.33 | -44.00% | 0.01 | 32 | 54 | 0.23 | -0.41 | 0.21 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 50.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.55 | -45.84% | 0.01 | 122 | 11 | 0.23 | -0.52 | 0.23 | -0.06 | 1/16/2026 | 1/16/2026 4:00:02 PM EST |
| 51.00 | 1.30 | 1.70 | 1.50 | 1.45 | % | 0.03 | 78 | 0 | 0.28 | -0.71 | 0.18 | -0.05 | 1/16/2026 | 1/16/2026 4:00:02 PM EST | |
| 52.00 | 1.75 | 3.50 | 2.63 | % | 0.05 | 0 | 0 | 0.82 | -0.84 | 0.12 | -0.04 | 1/16/2026 4:00:02 PM EST | |||
| 53.00 | 2.80 | 4.20 | 3.50 | % | 0.07 | 0 | 0 | 0.83 | -0.94 | 0.06 | -0.02 | 1/16/2026 4:00:02 PM EST | |||
| 54.00 | 3.50 | 5.30 | 4.40 | % | 0.08 | 0 | 0 | 0.98 | -0.96 | 0.04 | -0.01 | 1/16/2026 4:00:02 PM EST | |||
| 55.00 | 4.70 | 6.60 | 5.65 | % | 0.10 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 56.00 | 5.70 | 7.60 | 6.65 | % | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 57.00 | 6.60 | 8.60 | 7.60 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 58.00 | 7.50 | 9.60 | 8.55 | % | 0.15 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 59.00 | 7.40 | 10.90 | 9.15 | % | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST | |||
| 60.00 | 8.10 | 11.90 | 10.00 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:02 PM EST |