Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $54.57 as of 5/5/2025 9:17:44 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 17.30 | 21.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
37.50 | 15.10 | 19.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
40.00 | 13.70 | 15.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
42.50 | 10.00 | 14.20 | 12.00 | % | 1 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
45.00 | 8.10 | 11.70 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
47.50 | 6.10 | 9.10 | 9.50 | 0.00 | 0.00% | 0 | 13 | 1.50 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
50.00 | 4.50 | 5.80 | 4.72 | -4.05 | -46.18% | 105 | 17 | 0.95 | 0.89 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
52.50 | 1.40 | 3.70 | 2.85 | -2.45 | -46.23% | 13 | 22 | 0.59 | 0.71 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
55.00 | 0.80 | 1.05 | 0.90 | -1.80 | -66.67% | 292 | 59 | 0.39 | 0.39 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
57.50 | 0.15 | 0.35 | 0.30 | -1.11 | -78.73% | 41 | 100 | 0.38 | 0.13 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
60.00 | 0.05 | 0.10 | 0.10 | -0.15 | -60.00% | 86 | 856 | 0.38 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
62.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
67.50 | 0.00 | 0.60 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
70.00 | 0.00 | 0.60 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
75.00 | 0.00 | 0.60 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
80.00 | 0.00 | 0.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
85.00 | 0.00 | 0.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
37.50 | 0.00 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 20 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
42.50 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 24 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
45.00 | 0.00 | 0.10 | 0.05 | -0.31 | -86.12% | 11 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
47.50 | 0.05 | 0.20 | 0.17 | -0.12 | -41.38% | 44 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
50.00 | 0.30 | 0.45 | 0.40 | +0.20 | +100.00% | 87 | 30 | 0.43 | -0.11 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
52.50 | 0.85 | 1.10 | 0.95 | +0.69 | +265.39% | 54 | 254 | 0.39 | -0.29 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
55.00 | 1.95 | 2.70 | 2.11 | +1.41 | +201.43% | 79 | 54 | 0.40 | -0.61 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
57.50 | 3.70 | 4.20 | 3.02 | +1.79 | +145.53% | 2 | 17 | 0.14 | -0.87 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
60.00 | 5.20 | 8.20 | 4.04 | 0.00 | 0.00% | 0 | 32 | 1.17 | -0.97 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
62.50 | 6.80 | 10.60 | 8.50 | 0.00 | 0.00% | 0 | 6 | 1.35 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
65.00 | 9.10 | 13.30 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
67.50 | 11.90 | 15.80 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
70.00 | 15.10 | 18.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
75.00 | 19.30 | 23.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
80.00 | 24.40 | 28.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
85.00 | 30.00 | 33.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |