Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $67.89 as of 9/9/2026 11:07:19 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 | 31.80 | 35.60 | 33.70 | % | 0.96 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 40.00 | 26.70 | 30.70 | 28.70 | % | 0.72 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 45.00 | 21.70 | 25.70 | 23.70 | % | 0.53 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 50.00 | 16.80 | 20.70 | 18.75 | % | 0.38 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/9/2026 10:59:07 AM EST | |||
| 55.00 | 13.10 | 15.20 | 14.15 | 14.21 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.77 | 0.97 | 0.01 | -0.01 | 9/2/2026 | 9/9/2026 10:59:07 AM EST |
| 60.00 | 8.80 | 9.30 | 9.05 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.40 | 0.89 | 0.02 | -0.03 | 9/3/2026 | 9/9/2026 10:59:07 AM EST |
| 65.00 | 4.70 | 5.20 | 4.95 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 149 | 0.33 | 0.72 | 0.05 | -0.04 | 9/8/2026 | 9/9/2026 10:59:07 AM EST |
| 70.00 | 2.10 | 2.30 | 2.20 | 2.15 | +0.28 | +14.98% | 0.03 | 135 | 1,816 | 0.32 | 0.45 | 0.06 | -0.04 | 9/9/2026 | 9/9/2026 10:59:07 AM EST |
| 75.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.05 | +6.67% | 0.01 | 3 | 14,786 | 0.32 | 0.21 | 0.04 | -0.03 | 9/9/2026 | 9/9/2026 10:59:07 AM EST |
| 80.00 | 0.20 | 0.65 | 0.43 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7,091 | 0.36 | 0.09 | 0.02 | -0.02 | 9/4/2026 | 9/9/2026 10:59:07 AM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.01 | -0.01 | 9/9/2026 10:59:07 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 9/9/2026 10:59:07 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 919 | 0.41 | -0.03 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 10:59:07 AM EST |
| 60.00 | 0.25 | 0.70 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.37 | -0.11 | 0.02 | -0.03 | 9/8/2026 | 9/9/2026 10:59:07 AM EST |
| 65.00 | 1.15 | 1.25 | 1.20 | 1.19 | -0.21 | -15.00% | 0.02 | 6 | 297 | 0.32 | -0.28 | 0.05 | -0.04 | 9/9/2026 | 9/9/2026 10:59:07 AM EST |
| 70.00 | 3.20 | 3.50 | 3.35 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 1,689 | 0.31 | -0.55 | 0.06 | -0.04 | 9/8/2026 | 9/9/2026 10:59:07 AM EST |
| 75.00 | 6.80 | 7.50 | 7.15 | % | 0.10 | 0 | 0 | 0.39 | -0.79 | 0.04 | -0.03 | 9/9/2026 10:59:07 AM EST | |||
| 80.00 | 10.20 | 12.40 | 11.30 | % | 0.14 | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.02 | 9/9/2026 10:59:07 AM EST | |||
| 85.00 | 14.60 | 18.30 | 16.45 | % | 0.19 | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 9/9/2026 10:59:07 AM EST | |||
| 90.00 | 19.60 | 23.50 | 21.55 | % | 0.24 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 95.00 | 24.60 | 28.50 | 26.55 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST | |||
| 100.00 | 29.60 | 33.50 | 31.55 | % | 0.32 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/9/2026 10:59:07 AM EST |