Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $75.95 as of 7/23/2026 6:26:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.20 | 36.00 | 34.60 | % | 0.86 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 42.50 | 30.70 | 33.50 | 32.10 | % | 0.76 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 45.00 | 28.20 | 30.90 | 29.55 | % | 0.66 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 47.50 | 25.70 | 28.50 | 27.10 | % | 0.57 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 50.00 | 23.20 | 25.70 | 24.45 | 18.34 | 0.00 | 0.00% | 0.49 | 0 | 86 | 1.32 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/23/2026 3:59:50 PM EST |
| 55.00 | 18.20 | 20.90 | 19.55 | % | 0.36 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 57.50 | 15.70 | 18.30 | 17.00 | % | 0.30 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 60.00 | 13.20 | 16.00 | 14.60 | 8.38 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/23/2026 3:59:50 PM EST |
| 62.50 | 10.80 | 13.50 | 12.15 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.76 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/23/2026 3:59:50 PM EST |
| 65.00 | 8.60 | 11.00 | 9.80 | 7.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.66 | 1.00 | 0.01 | 0.00 | 7/14/2026 | 7/23/2026 3:59:50 PM EST |
| 67.50 | 7.10 | 8.60 | 7.85 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.56 | 0.91 | 0.04 | -0.01 | 7/20/2026 | 7/23/2026 3:59:50 PM EST |
| 70.00 | 4.90 | 6.30 | 5.60 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.32 | 0.80 | 0.06 | -0.02 | 7/22/2026 | 7/23/2026 3:59:50 PM EST |
| 72.50 | 2.60 | 4.30 | 3.45 | 4.30 | +0.70 | +19.45% | 0.05 | 1 | 137 | 0.28 | 0.65 | 0.06 | -0.03 | 7/23/2026 | 7/23/2026 3:59:50 PM EST |
| 75.00 | 2.00 | 2.40 | 2.20 | 2.25 | -0.75 | -25.00% | 0.03 | 34 | 426 | 0.30 | 0.48 | 0.07 | -0.03 | 7/23/2026 | 7/23/2026 3:59:50 PM EST |
| 77.50 | 0.95 | 1.35 | 1.15 | 1.35 | -0.35 | -20.59% | 0.01 | 36 | 65 | 0.28 | 0.32 | 0.06 | -0.03 | 7/23/2026 | 7/23/2026 3:59:50 PM EST |
| 80.00 | 0.50 | 1.10 | 0.80 | 0.85 | -0.15 | -15.00% | 0.01 | 2 | 103 | 0.32 | 0.19 | 0.04 | -0.02 | 7/23/2026 | 7/23/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.06 | 0.02 | -0.01 | 7/20/2026 | 7/23/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/23/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 122 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 3:59:50 PM EST |
| 60.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/23/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/23/2026 3:59:50 PM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.32 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/23/2026 3:59:50 PM EST |
| 67.50 | 0.50 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.34 | -0.09 | 0.04 | -0.01 | 7/21/2026 | 7/23/2026 3:59:50 PM EST |
| 70.00 | 0.75 | 1.50 | 1.13 | 0.82 | -0.78 | -48.75% | 0.02 | 5 | 9 | 0.33 | -0.20 | 0.06 | -0.02 | 7/23/2026 | 7/23/2026 3:59:50 PM EST |
| 72.50 | 1.05 | 2.40 | 1.73 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.29 | -0.35 | 0.06 | -0.03 | 7/21/2026 | 7/23/2026 3:59:50 PM EST |
| 75.00 | 2.85 | 4.10 | 3.48 | 2.75 | +0.05 | +1.86% | 0.05 | 6 | 14 | 0.36 | -0.52 | 0.07 | -0.03 | 7/23/2026 | 7/23/2026 3:59:50 PM EST |
| 77.50 | 3.60 | 5.60 | 4.60 | % | 0.06 | 0 | 0 | 0.28 | -0.68 | 0.06 | -0.03 | 7/23/2026 3:59:50 PM EST | |||
| 80.00 | 5.50 | 8.20 | 6.85 | 12.55 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.53 | -0.81 | 0.04 | -0.02 | 7/10/2026 | 7/23/2026 3:59:50 PM EST |
| 85.00 | 10.20 | 12.30 | 11.25 | 16.85 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.56 | -0.94 | 0.02 | -0.01 | 7/7/2026 | 7/23/2026 3:59:50 PM EST |
| 90.00 | 14.60 | 18.20 | 16.40 | 22.91 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.87 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 7/23/2026 3:59:50 PM EST |
| 95.00 | 19.80 | 22.90 | 21.35 | 27.98 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.92 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/23/2026 3:59:50 PM EST |