Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $53.21 as of 6/19/2025 8:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.10 | 26.90 | % | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 30.00 | 21.20 | 25.20 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 32.50 | 18.70 | 22.70 | % | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 16.20 | 20.20 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 37.50 | 13.70 | 17.70 | 16.10 | 0.00 | 0.00% | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 11.20 | 15.20 | 15.40 | 0.00 | 0.00% | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 6/18/2025 3:29:04 PM EST |
| 42.50 | 8.70 | 12.70 | 15.00 | 0.00 | 0.00% | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 6.20 | 10.20 | 11.74 | 0.00 | 0.00% | 0 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:04 PM EST |
| 47.50 | 3.70 | 7.70 | 5.45 | 0.00 | 0.00% | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 1.20 | 5.20 | 3.28 | 0.00 | 0.00% | 0 | 12 | 2.24 | 0.99 | 0.02 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 52.50 | 0.05 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 114 | 0.32 | 0.71 | 0.29 | -0.11 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 28 | 242 | 0.41 | 0.05 | 0.09 | -0.02 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 323 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 960 | 1.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 712 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 337 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 67.50 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 14 | 2.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:29:04 PM EST |
| 70.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 44 | 2.87 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:29:04 PM EST |
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 0.00 | 0.60 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 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 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:04 PM EST |
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 32.50 | 0.00 | 0.60 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:04 PM EST |
| 37.50 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 7 | 3.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 28 | 3.16 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:04 PM EST |
| 42.50 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 92 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 60 | 1.18 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:04 PM EST |
| 47.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 191 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 2 | 1,196 | 0.52 | -0.01 | 0.02 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 52.50 | 0.15 | 0.35 | 0.26 | -0.24 | -48.00% | 21 | 1,578 | 0.32 | -0.29 | 0.29 | -0.11 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 1.30 | 2.60 | 2.17 | 0.00 | 0.00% | 0 | 204 | 0.46 | -0.95 | 0.09 | -0.02 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 57.50 | 2.40 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 37 | 2.25 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 5.10 | 8.90 | 6.59 | 0.00 | 0.00% | 0 | 49 | 2.64 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 62.50 | 7.40 | 11.40 | 9.32 | 0.00 | 0.00% | 0 | 4 | 3.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 9.80 | 13.90 | 7.31 | 0.00 | 0.00% | 0 | 2 | 3.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 6/18/2025 3:29:04 PM EST |
| 67.50 | 12.30 | 16.30 | 11.30 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 6/18/2025 3:29:04 PM EST |
| 70.00 | 14.80 | 18.90 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 75.00 | 19.80 | 23.90 | % | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 25.60 | 29.10 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 85.00 | 30.60 | 33.90 | % | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |