Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 21.20 24.70 21.40 0.00 0.00% 0 0 3.99 1.00 0.00 0.00 8/4/2022 12/2/2022 8:59:58 PM
22.50 18.50 22.50 % 0 0 3.69 1.00 0.00 0.00 12/2/2022 8:59:58 PM
25.00 16.00 19.80 15.60 0.00 0.00% 0 0 3.23 1.00 0.00 0.00 8/5/2022 12/2/2022 8:59:58 PM
27.50 13.60 17.30 % 0 0 2.75 1.00 0.00 0.00 12/2/2022 8:59:58 PM
30.00 11.20 14.70 13.80 0.00 0.00% 0 0 2.32 1.00 0.00 0.00 11/2/2022 12/2/2022 8:59:58 PM
32.50 8.80 12.30 11.40 0.00 0.00% 0 0 2.06 1.00 0.00 0.00 11/2/2022 12/2/2022 8:59:58 PM
35.00 6.20 9.60 8.41 0.00 0.00% 0 20 1.68 1.00 0.00 0.00 11/8/2022 12/2/2022 8:59:58 PM
37.50 3.60 7.40 5.80 0.00 0.00% 0 21 1.35 0.99 0.01 0.00 11/10/2022 12/2/2022 8:59:58 PM
40.00 2.80 3.20 2.74 -0.21 -7.12% 12 228 0.54 0.91 0.07 -0.02 12/2/2022 12/2/2022 8:59:58 PM
42.50 0.85 1.15 1.00 -0.05 -4.77% 8 1,032 0.24 0.58 0.20 -0.03 12/2/2022 12/2/2022 8:59:58 PM
45.00 0.10 0.20 0.16 -0.07 -30.44% 40 2,446 0.23 0.13 0.11 -0.01 12/2/2022 12/2/2022 8:59:58 PM
47.50 0.00 0.10 0.05 0.00 0.00% 1 420 0.70 0.01 0.01 0.00 12/2/2022 12/2/2022 8:59:58 PM
50.00 0.00 0.10 0.05 0.00 0.00% 0 148 0.49 0.00 0.00 0.00 11/17/2022 12/2/2022 8:59:58 PM
52.50 0.00 2.15 % 0 0 1.55 0.00 0.00 0.00 12/2/2022 8:59:58 PM
55.00 0.00 2.15 % 0 3 1.72 0.00 0.00 0.00 12/2/2022 8:59:58 PM
60.00 0.00 0.25 % 0 0 1.08 0.00 0.00 0.00 12/2/2022 8:59:58 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
20.00 0.00 2.15 % 0 0 4.17 0.00 0.00 0.00 12/2/2022 8:59:58 PM
22.50 0.00 2.15 0.08 0.00 0.00% 0 5 3.66 0.00 0.00 0.00 10/3/2022 12/2/2022 8:59:58 PM
25.00 0.00 2.15 0.15 0.00 0.00% 0 8 3.20 0.00 0.00 0.00 9/30/2022 12/2/2022 8:59:58 PM
27.50 0.00 2.15 0.25 0.00 0.00% 0 15 2.78 0.00 0.00 0.00 8/15/2022 12/2/2022 8:59:58 PM
30.00 0.00 2.15 0.10 0.00 0.00% 0 27 2.40 0.00 0.00 0.00 11/4/2022 12/2/2022 8:59:58 PM
32.50 0.00 0.10 0.20 0.00 0.00% 0 50 0.81 0.00 0.00 0.00 10/24/2022 12/2/2022 8:59:58 PM
35.00 0.00 0.05 0.03 0.00 0.00% 0 658 0.55 0.00 0.00 0.00 12/1/2022 12/2/2022 8:59:58 PM
37.50 0.05 0.10 0.06 -0.04 -40.00% 110 472 0.46 -0.01 0.01 0.00 12/2/2022 12/2/2022 8:59:58 PM
40.00 0.10 0.20 0.21 0.00 0.00% 0 825 0.30 -0.09 0.07 -0.02 11/30/2022 12/2/2022 8:59:58 PM
42.50 0.50 0.80 0.75 -0.08 -9.64% 2 955 0.25 -0.42 0.20 -0.03 12/2/2022 12/2/2022 8:59:58 PM
45.00 2.10 2.70 2.54 +0.06 +2.42% 1 45 0.41 -0.87 0.11 -0.01 12/2/2022 12/2/2022 8:59:58 PM
47.50 3.90 5.20 5.20 0.00 0.00% 0 2 0.71 -0.99 0.01 0.00 11/28/2022 12/2/2022 8:59:58 PM
50.00 5.30 8.90 % 0 0 1.26 -1.00 0.00 0.00 12/2/2022 8:59:58 PM
52.50 7.70 11.50 % 0 0 1.51 -1.00 0.00 0.00 12/2/2022 8:59:58 PM
55.00 10.10 14.20 % 0 0 1.68 -1.00 0.00 0.00 12/2/2022 8:59:58 PM
60.00 15.10 19.10 16.90 0.00 0.00% 0 0 1.94 -1.00 0.00 0.00 11/2/2022 12/2/2022 8:59:58 PM