Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $57.01 as of 1/23/2026 1:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.60 | 29.00 | 27.30 | % | 0.91 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 32.50 | 23.10 | 26.50 | 24.80 | % | 0.76 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 35.00 | 20.60 | 24.00 | 22.30 | % | 0.64 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 37.50 | 18.10 | 21.50 | 19.80 | % | 0.53 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 40.00 | 15.60 | 19.00 | 17.30 | % | 0.43 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 42.50 | 13.10 | 16.50 | 14.80 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 45.00 | 10.60 | 14.00 | 12.30 | % | 0.27 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 47.50 | 8.10 | 11.30 | 9.70 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 50.00 | 5.60 | 8.50 | 7.05 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:58 PM EST |
| 52.50 | 4.20 | 5.00 | 4.60 | 4.80 | -1.00 | -17.25% | 0.09 | 3 | 54 | 0.48 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 55.00 | 1.10 | 3.60 | 2.35 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.53 | 0.87 | 0.24 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 57.50 | 0.05 | 1.00 | 0.53 | 0.85 | 0.00 | 0.00% | 0.01 | 5 | 62 | 0.18 | 0.32 | 0.22 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.16 | -0.29 | -64.45% | 0.00 | 6 | 56 | 0.26 | 0.04 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.60 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.17 | -0.03 | -15.00% | 0.00 | 1 | 93 | 0.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 52.50 | 0.05 | 1.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.24 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 55.00 | 0.75 | 1.30 | 1.03 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.17 | -0.13 | 0.24 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 57.50 | 1.75 | 3.80 | 2.78 | 2.20 | +0.19 | +9.46% | 0.05 | 20 | 5 | 0.39 | -0.68 | 0.22 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 60.00 | 2.70 | 5.70 | 4.20 | 3.73 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.40 | -0.96 | 0.04 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 62.50 | 5.10 | 8.10 | 6.60 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 65.00 | 7.60 | 10.50 | 9.05 | 8.56 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 70.00 | 12.60 | 15.50 | 14.05 | 13.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 75.00 | 18.60 | 19.40 | 19.00 | 18.84 | +0.49 | +2.67% | 0.25 | 2 | 226 | 0.00 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |