Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $40.84 as of 10/8/2025 8:50:50 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 | 13.70 | 17.30 | 15.50 | % | 0.62 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 30.00 | 8.70 | 12.30 | 10.50 | % | 0.35 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 31.00 | 8.20 | 11.30 | 9.75 | % | 0.31 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 32.00 | 7.40 | 10.20 | 8.80 | % | 0.28 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 33.00 | 6.10 | 9.10 | 7.60 | % | 0.23 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 33.50 | 6.00 | 8.50 | 7.25 | % | 0.22 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 34.00 | 4.70 | 7.60 | 6.15 | % | 0.18 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 34.50 | 4.20 | 6.70 | 5.45 | % | 0.16 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 35.00 | 4.50 | 7.10 | 5.80 | % | 0.17 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 35.50 | 3.20 | 6.60 | 4.90 | % | 0.14 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 36.00 | 2.75 | 6.10 | 4.43 | % | 0.12 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 36.50 | 2.30 | 5.50 | 3.90 | % | 0.11 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 37.00 | 2.70 | 5.10 | 3.90 | % | 0.11 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 37.50 | 1.40 | 4.00 | 2.70 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 38.00 | 1.95 | 2.95 | 2.45 | 2.34 | -2.51 | -51.76% | 0.06 | 2 | 15 | 0.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 38.50 | 1.40 | 2.80 | 2.10 | % | 0.05 | 0 | 0 | 1.15 | 0.99 | 0.02 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 39.00 | 1.30 | 1.95 | 1.63 | 2.94 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.61 | 0.97 | 0.08 | -0.02 | 9/10/2025 | 10/8/2025 4:00:02 PM EST |
| 39.50 | 0.20 | 2.35 | 1.28 | % | 0.03 | 0 | 0 | 1.36 | 0.94 | 0.15 | -0.03 | 10/8/2025 4:00:02 PM EST | |||
| 40.00 | 0.85 | 1.00 | 0.93 | 0.50 | -0.94 | -65.28% | 0.02 | 4 | 11 | 0.37 | 0.84 | 0.29 | -0.07 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 40.50 | 0.45 | 0.60 | 0.53 | % | 0.01 | 0 | 0 | 0.26 | 0.67 | 0.45 | -0.09 | 10/8/2025 4:00:02 PM EST | |||
| 41.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.33 | -62.27% | 0.01 | 65 | 74 | 0.24 | 0.43 | 0.50 | -0.08 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 41.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.44 | -81.49% | 0.00 | 3 | 17 | 0.34 | 0.21 | 0.35 | -0.06 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.08 | 0.17 | -0.02 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.48 | 0.02 | 0.05 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 20 | 180 | 0.49 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 43.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.65 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 44.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 45.50 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 46.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 342 | 2.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.73 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 33.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 34.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 244 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 35.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 250 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 38.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.64 | -0.01 | 0.02 | 0.00 | 10/7/2025 | 10/8/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 9 | 33 | 0.44 | -0.03 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 39.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 28 | 0.43 | -0.06 | 0.15 | -0.03 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.18 | +0.06 | +50.00% | 0.00 | 14 | 60 | 0.37 | -0.16 | 0.29 | -0.07 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 40.50 | 0.00 | 0.25 | 0.13 | 0.35 | +0.18 | +105.89% | 0.00 | 9 | 22 | 0.32 | -0.33 | 0.45 | -0.09 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 41.00 | 0.35 | 0.45 | 0.40 | 0.51 | +0.25 | +96.16% | 0.01 | 16 | 158 | 0.27 | -0.57 | 0.50 | -0.08 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 41.50 | 0.30 | 1.15 | 0.73 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.62 | -0.79 | 0.35 | -0.06 | 10/6/2025 | 10/8/2025 4:00:02 PM EST |
| 42.00 | 0.25 | 1.30 | 0.78 | 1.18 | +0.34 | +40.48% | 0.02 | 1 | 32 | 0.39 | -0.92 | 0.17 | -0.02 | 10/8/2025 | 10/8/2025 4:00:02 PM EST |
| 42.50 | 0.65 | 2.20 | 1.43 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | -0.98 | 0.05 | 0.00 | 9/26/2025 | 10/8/2025 4:00:02 PM EST |
| 43.00 | 1.25 | 4.40 | 2.83 | 0.96 | 0.00 | 0.00% | 0.07 | 0 | 2 | 2.57 | -1.00 | 0.01 | 0.00 | 9/23/2025 | 10/8/2025 4:00:02 PM EST |
| 43.50 | 2.00 | 4.40 | 3.20 | % | 0.07 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 44.00 | 2.05 | 5.20 | 3.63 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:02 PM EST |
| 44.50 | 2.20 | 5.50 | 3.85 | % | 0.09 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 45.00 | 2.95 | 5.50 | 4.23 | % | 0.09 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 45.50 | 3.00 | 6.40 | 4.70 | % | 0.10 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 46.00 | 3.90 | 7.20 | 5.55 | % | 0.12 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 46.50 | 4.40 | 7.00 | 5.70 | % | 0.12 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 47.00 | 4.90 | 7.30 | 6.10 | % | 0.13 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 47.50 | 5.40 | 8.00 | 6.70 | % | 0.14 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 48.00 | 5.90 | 8.50 | 7.20 | % | 0.15 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 49.00 | 6.60 | 9.60 | 8.10 | % | 0.17 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 50.00 | 7.60 | 10.80 | 9.20 | % | 0.18 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 51.00 | 8.60 | 11.80 | 10.20 | % | 0.20 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 52.00 | 9.60 | 13.00 | 11.30 | % | 0.22 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST | |||
| 53.00 | 10.50 | 14.30 | 12.40 | % | 0.23 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:02 PM EST |