Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $53.13 as of 7/10/2025 6:30:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.80 | 19.60 | 18.20 | % | 0.52 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 37.50 | 13.90 | 17.10 | 15.50 | % | 0.41 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 40.00 | 11.50 | 14.00 | 12.75 | % | 0.32 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 42.50 | 8.90 | 11.60 | 10.25 | % | 0.24 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 45.00 | 6.40 | 9.60 | 8.00 | % | 0.18 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 47.50 | 3.90 | 7.10 | 5.50 | % | 0.12 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 50.00 | 2.50 | 4.40 | 3.45 | 3.05 | +0.40 | +15.10% | 0.07 | 2 | 32 | 0.34 | 0.97 | 0.08 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 52.50 | 0.60 | 0.95 | 0.78 | 0.60 | -0.25 | -29.42% | 0.01 | 3 | 60 | 0.16 | 0.63 | 0.26 | -0.04 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 580 | 0.31 | 0.08 | 0.07 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 347 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/10/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.45 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:47 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.35 | -0.03 | 0.08 | -0.02 | 7/8/2025 | 7/10/2025 3:59:47 PM EST |
| 52.50 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 11 | 242 | 0.27 | -0.37 | 0.26 | -0.04 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 55.00 | 0.60 | 3.70 | 2.15 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.97 | -0.92 | 0.07 | -0.01 | 7/7/2025 | 7/10/2025 3:59:47 PM EST |
| 57.50 | 2.95 | 7.00 | 4.98 | % | 0.09 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 60.00 | 6.00 | 8.70 | 7.35 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:47 PM EST |
| 62.50 | 7.80 | 10.80 | 9.30 | % | 0.15 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 65.00 | 10.30 | 14.30 | 12.30 | % | 0.19 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 70.00 | 15.70 | 18.30 | 17.00 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 75.00 | 20.40 | 24.10 | 22.25 | % | 0.30 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 80.00 | 25.80 | 28.60 | 27.20 | % | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 85.00 | 30.60 | 34.50 | 32.55 | % | 0.38 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST |