Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $53.43 as of 11/20/2024 8:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.50 | 10.60 | % | 0 | 0 | EST | |||||||
| 15.00 | 5.00 | 8.10 | % | 0 | 0 | EST | |||||||
| 17.50 | 2.65 | 5.60 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.25 | 3.30 | % | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 75 | 9/18/2024 | EST | ||||
| 25.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 0 | 6/6/2024 | EST | ||||
| 25.00 | 26.20 | 31.00 | 28.00 | 0.00 | 0.00% | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:44 PM EST |
| 27.50 | 23.60 | 28.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 30.00 | 21.60 | 25.50 | 21.67 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:44 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 32.50 | 19.30 | 23.00 | 20.60 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 16.60 | 20.50 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 37.50 | 14.50 | 18.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 40.00 | 11.70 | 15.60 | 18.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 3:59:44 PM EST |
| 42.50 | 9.10 | 13.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 45.00 | 6.70 | 10.50 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:44 PM EST |
| 47.50 | 4.40 | 8.10 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.97 | 0.02 | -0.01 | 10/18/2024 | 11/20/2024 3:59:44 PM EST |
| 50.00 | 3.20 | 6.50 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.89 | 0.06 | -0.02 | 11/7/2024 | 11/20/2024 3:59:44 PM EST |
| 52.50 | 1.70 | 3.50 | 1.80 | -0.23 | -11.33% | 11 | 231 | 0.28 | 0.70 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 0.05 | 0.90 | 0.70 | -0.12 | -14.64% | 14 | 883 | 0.19 | 0.39 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 16 | 648 | 0.17 | 0.13 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | +0.02 | +18.19% | 8 | 309 | 0.31 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 128 | 0.31 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 142 | 0.62 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:44 PM EST |
| 67.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 126 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.82 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:44 PM EST |
| 72.50 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 22.50 | 0.60 | 2.65 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 25.00 | 2.10 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 39 | 5/13/2024 | EST | ||||
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 30.00 | 7.60 | 9.10 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 11/20/2024 3:59:44 PM EST |
| 32.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 11/20/2024 3:59:44 PM EST |
| 35.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 11/20/2024 3:59:44 PM EST |
| 37.50 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:44 PM EST |
| 40.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.99 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 11/20/2024 3:59:44 PM EST |
| 42.50 | 0.00 | 1.00 | 0.34 | 0.00 | 0.00% | 0 | 84 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 81 | 0.57 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:44 PM EST |
| 47.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,038 | 0.30 | -0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 50.00 | 0.20 | 0.30 | 0.22 | +0.02 | +10.00% | 1 | 1,149 | 0.24 | -0.11 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 52.50 | 0.65 | 1.00 | 0.70 | +0.10 | +16.67% | 5 | 1,126 | 0.23 | -0.30 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:44 PM EST |
| 55.00 | 0.85 | 3.90 | 1.65 | 0.00 | 0.00% | 0 | 522 | 0.14 | -0.61 | 0.12 | -0.02 | 11/19/2024 | 11/20/2024 3:59:44 PM EST |
| 57.50 | 2.15 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.87 | 0.07 | -0.01 | 11/8/2024 | 11/20/2024 3:59:44 PM EST |
| 60.00 | 4.50 | 8.40 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.97 | 0.02 | 0.00 | 11/13/2024 | 11/20/2024 3:59:44 PM EST |
| 62.50 | 7.20 | 11.00 | 9.20 | 0.00 | 0.00% | 0 | 8 | 0.86 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:44 PM EST |
| 65.00 | 9.50 | 13.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 67.50 | 12.00 | 16.00 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:44 PM EST |
| 70.00 | 14.50 | 18.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 72.50 | 17.00 | 21.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 75.00 | 19.50 | 23.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 80.00 | 24.20 | 29.00 | 28.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 3:59:44 PM EST |
| 85.00 | 29.20 | 34.00 | 31.38 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:44 PM EST |
| 90.00 | 34.20 | 38.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST | |||
| 95.00 | 39.20 | 44.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:44 PM EST |