Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $68.42 as of 4/30/2026 10:43:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 24.70 | 27.10 | 25.90 | % | 0.61 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 45.00 | 22.20 | 24.60 | 23.40 | % | 0.52 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 47.50 | 19.70 | 22.10 | 20.90 | % | 0.44 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 50.00 | 17.20 | 19.60 | 18.40 | % | 0.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 55.00 | 12.20 | 14.50 | 13.35 | % | 0.24 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 57.50 | 10.40 | 12.00 | 11.20 | % | 0.19 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 60.00 | 7.90 | 9.30 | 8.60 | 8.60 | +2.80 | +48.28% | 0.14 | 2 | 26 | 0.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 62.50 | 5.50 | 6.90 | 6.20 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:13 PM EST |
| 65.00 | 3.00 | 4.50 | 3.75 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 118 | 0.53 | 0.90 | 0.12 | -0.01 | 4/29/2026 | 5/1/2026 4:00:13 PM EST |
| 67.50 | 1.40 | 2.35 | 1.88 | 2.60 | +0.40 | +18.19% | 0.03 | 2 | 455 | 0.32 | 0.60 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.55 | -45.84% | 0.01 | 119 | 978 | 0.29 | 0.29 | 0.10 | -0.03 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.18 | -0.09 | -33.34% | 0.00 | 5 | 56 | 0.29 | 0.10 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.02 | -0.01 | 5/1/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 95.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.93 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:13 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:13 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.04 | -15.39% | 0.00 | 35 | 164 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 62.50 | 0.30 | 0.70 | 0.50 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 537 | 0.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:13 PM EST |
| 65.00 | 0.55 | 1.00 | 0.78 | 0.85 | -0.53 | -38.41% | 0.01 | 2 | 36 | 0.33 | -0.10 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 67.50 | 1.30 | 1.85 | 1.58 | 1.79 | % | 0.02 | 3 | 0 | 0.29 | -0.40 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 4:00:13 PM EST | |
| 70.00 | 2.40 | 3.80 | 3.10 | 2.96 | -1.46 | -33.04% | 0.04 | 1 | 10 | 0.44 | -0.71 | 0.10 | -0.03 | 5/1/2026 | 5/1/2026 4:00:13 PM EST |
| 72.50 | 3.90 | 6.00 | 4.95 | % | 0.07 | 0 | 0 | 0.53 | -0.90 | 0.05 | -0.02 | 5/1/2026 4:00:13 PM EST | |||
| 75.00 | 6.10 | 8.60 | 7.35 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.68 | -0.97 | 0.02 | -0.01 | 4/7/2026 | 5/1/2026 4:00:13 PM EST |
| 80.00 | 10.90 | 14.50 | 12.70 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 85.00 | 16.00 | 19.40 | 17.70 | % | 0.21 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 90.00 | 20.80 | 24.40 | 22.60 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST | |||
| 95.00 | 25.80 | 29.40 | 27.60 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:13 PM EST |