Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $70.28 as of 10/9/2026 7:44:44 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 | 35.20 | 39.20 | 37.20 | 34.41 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:13 PM EST |
| 40.00 | 30.20 | 34.20 | 32.20 | % | 0.81 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST | |||
| 45.00 | 25.30 | 29.20 | 27.25 | % | 0.61 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST | |||
| 50.00 | 20.80 | 23.80 | 22.30 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:13 PM EST | |||
| 55.00 | 17.00 | 17.90 | 17.45 | % | 0.32 | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.01 | 10/9/2026 4:00:13 PM EST | |||
| 60.00 | 11.50 | 12.90 | 12.20 | 12.15 | +2.06 | +20.42% | 0.20 | 2 | 8 | 0.43 | 0.93 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 4:00:13 PM EST |
| 65.00 | 8.10 | 8.40 | 8.25 | 8.25 | +0.75 | +10.00% | 0.13 | 70 | 158 | 0.34 | 0.83 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 4:00:13 PM EST |
| 70.00 | 4.30 | 4.80 | 4.55 | 4.48 | +0.58 | +14.88% | 0.07 | 47 | 929 | 0.32 | 0.65 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 4:00:13 PM EST |
| 75.00 | 2.10 | 2.25 | 2.18 | 1.97 | +0.10 | +5.35% | 0.03 | 43 | 2,253 | 0.33 | 0.40 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 4:00:13 PM EST |
| 80.00 | 0.80 | 1.00 | 0.90 | 0.80 | -0.02 | -2.44% | 0.01 | 31 | 1,649 | 0.33 | 0.21 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 4:00:13 PM EST |
| 85.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.09 | 0.02 | -0.02 | 10/8/2026 | 10/9/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.70 | 0.03 | 0.01 | -0.01 | 9/28/2026 | 10/9/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:13 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 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.90 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 10/9/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.49 | -0.02 | 0.01 | -0.01 | 10/5/2026 | 10/9/2026 4:00:13 PM EST |
| 60.00 | 0.25 | 0.55 | 0.40 | 0.57 | +0.19 | +50.00% | 0.01 | 1 | 54 | 0.42 | -0.07 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 4:00:13 PM EST |
| 65.00 | 0.65 | 0.90 | 0.78 | 0.85 | -0.15 | -15.00% | 0.01 | 19 | 1,237 | 0.35 | -0.17 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 4:00:13 PM EST |
| 70.00 | 1.85 | 2.20 | 2.03 | 2.05 | -0.55 | -21.16% | 0.03 | 51 | 880 | 0.33 | -0.35 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 4:00:13 PM EST |
| 75.00 | 4.50 | 4.80 | 4.65 | 4.80 | -3.50 | -42.17% | 0.06 | 15 | 200 | 0.33 | -0.60 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 4:00:13 PM EST |
| 80.00 | 8.20 | 9.80 | 9.00 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 750 | 0.41 | -0.79 | 0.04 | -0.03 | 9/17/2026 | 10/9/2026 4:00:13 PM EST |
| 85.00 | 12.70 | 14.30 | 13.50 | 13.35 | % | 0.16 | 1 | 0 | 0.58 | -0.91 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 4:00:13 PM EST | |
| 90.00 | 17.20 | 19.80 | 18.50 | % | 0.21 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 10/9/2026 4:00:13 PM EST | |||
| 95.00 | 21.30 | 24.40 | 22.85 | % | 0.24 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST | |||
| 100.00 | 26.20 | 29.90 | 28.05 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST | |||
| 105.00 | 30.90 | 34.90 | 32.90 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:13 PM EST |