Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $56.64 as of 4/26/2024 9:52:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 26.70 | 31.30 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 30.00 | 24.10 | 28.80 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 32.50 | 21.70 | 26.40 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 35.00 | 19.10 | 23.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 37.50 | 16.60 | 21.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 40.00 | 14.30 | 19.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 42.50 | 11.60 | 16.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 45.00 | 9.10 | 13.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 47.50 | 7.30 | 11.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 50.00 | 4.60 | 8.70 | 5.83 | 0.00 | 0.00% | 0 | 6 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:24 PM EST |
| 52.50 | 2.25 | 6.30 | 3.78 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.97 | 0.09 | 0.00 | 4/25/2024 | 4/26/2024 3:59:24 PM EST |
| 55.00 | 1.75 | 2.60 | 1.70 | -0.10 | -5.56% | 11 | 83 | 0.27 | 0.67 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 57.50 | 0.50 | 2.00 | 0.55 | -0.15 | -21.43% | 40 | 136 | 0.22 | 0.36 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 60.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 125 | 0.21 | 0.16 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 62.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 40 | 0.32 | 0.05 | 0.03 | -0.01 | 4/10/2024 | 4/26/2024 3:59:24 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 505 | 0.33 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:24 PM EST |
| 67.50 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:24 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 47.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:24 PM EST |
| 50.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 44 | 0.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:24 PM EST |
| 52.50 | 0.20 | 2.55 | 0.47 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.03 | 0.09 | 0.00 | 4/25/2024 | 4/26/2024 3:59:24 PM EST |
| 55.00 | 0.80 | 1.05 | 1.20 | +0.20 | +20.00% | 3 | 59 | 0.24 | -0.33 | 0.13 | -0.02 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 57.50 | 2.00 | 4.60 | 2.70 | +0.20 | +8.00% | 5 | 108 | 0.32 | -0.64 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:24 PM EST |
| 60.00 | 2.30 | 6.40 | 4.54 | 0.00 | 0.00% | 0 | 40 | 0.71 | -0.84 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 3:59:24 PM EST |
| 62.50 | 4.70 | 8.90 | 11.06 | 0.00 | 0.00% | 0 | 65 | 0.86 | -0.95 | 0.03 | -0.01 | 4/12/2024 | 4/26/2024 3:59:24 PM EST |
| 65.00 | 7.00 | 11.20 | 11.51 | 0.00 | 0.00% | 0 | 330 | 0.94 | -0.99 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:24 PM EST |
| 67.50 | 9.60 | 14.40 | 8.80 | 0.00 | 0.00% | 0 | 6 | 1.08 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:24 PM EST |
| 70.00 | 12.20 | 16.70 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:24 PM EST |
| 75.00 | 17.00 | 21.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 80.00 | 22.00 | 26.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 85.00 | 27.00 | 31.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST | |||
| 90.00 | 32.00 | 36.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:24 PM EST |