Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $54.21 as of 10/24/2025 4:08:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.90 | 28.10 | 26.50 | % | 0.96 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 30.00 | 22.40 | 25.60 | 24.00 | % | 0.80 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 32.50 | 19.90 | 23.10 | 21.50 | % | 0.66 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 35.00 | 17.40 | 20.50 | 18.95 | % | 0.54 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 37.50 | 14.90 | 18.00 | 16.45 | % | 0.44 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 40.00 | 12.40 | 15.50 | 13.95 | % | 0.35 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 42.50 | 9.90 | 13.00 | 11.45 | % | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 45.00 | 7.40 | 10.10 | 8.75 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 3:59:52 PM EST |
| 47.50 | 4.90 | 7.50 | 6.20 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.74 | 1.00 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 50.00 | 1.70 | 5.70 | 3.70 | 4.11 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.70 | 0.90 | 0.10 | -0.01 | 10/20/2025 | 10/24/2025 3:59:52 PM EST |
| 52.50 | 0.95 | 2.20 | 1.58 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 865 | 0.32 | 0.64 | 0.15 | -0.01 | 10/23/2025 | 10/24/2025 3:59:52 PM EST |
| 55.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.20 | -33.34% | 0.01 | 7 | 441 | 0.17 | 0.26 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.20 | 0.05 | 0.04 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.35 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 47.50 | 0.15 | 0.35 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,189 | 0.32 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.48 | -0.04 | -7.70% | 0.01 | 1 | 710 | 0.25 | -0.10 | 0.10 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 52.50 | 0.60 | 1.55 | 1.08 | 1.11 | -0.09 | -7.50% | 0.02 | 1 | 33 | 0.23 | -0.36 | 0.15 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 55.00 | 1.00 | 3.20 | 2.10 | 2.30 | -0.35 | -13.21% | 0.04 | 5 | 10 | 0.34 | -0.74 | 0.12 | -0.01 | 10/24/2025 | 10/24/2025 3:59:52 PM EST |
| 57.50 | 3.00 | 5.50 | 4.25 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.44 | -0.95 | 0.04 | 0.00 | 10/21/2025 | 10/24/2025 3:59:52 PM EST |
| 60.00 | 5.30 | 8.10 | 6.70 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 65.00 | 10.30 | 12.80 | 11.55 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST | |||
| 70.00 | 15.30 | 17.90 | 16.60 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:52 PM EST |