Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.20 | 24.70 | 21.40 | 0.00 | 0.00% | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/4/2022 | 12/2/2022 8:59:58 PM |
| 22.50 | 18.50 | 22.50 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 25.00 | 16.00 | 19.80 | 15.60 | 0.00 | 0.00% | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/5/2022 | 12/2/2022 8:59:58 PM |
| 27.50 | 13.60 | 17.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 30.00 | 11.20 | 14.70 | 13.80 | 0.00 | 0.00% | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:58 PM |
| 32.50 | 8.80 | 12.30 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:58 PM |
| 35.00 | 6.20 | 9.60 | 8.41 | 0.00 | 0.00% | 0 | 20 | 1.68 | 1.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 8:59:58 PM |
| 37.50 | 3.60 | 7.40 | 5.80 | 0.00 | 0.00% | 0 | 21 | 1.35 | 0.99 | 0.01 | 0.00 | 11/10/2022 | 12/2/2022 8:59:58 PM |
| 40.00 | 2.80 | 3.20 | 2.74 | -0.21 | -7.12% | 12 | 228 | 0.54 | 0.91 | 0.07 | -0.02 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 42.50 | 0.85 | 1.15 | 1.00 | -0.05 | -4.77% | 8 | 1,032 | 0.24 | 0.58 | 0.20 | -0.03 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 45.00 | 0.10 | 0.20 | 0.16 | -0.07 | -30.44% | 40 | 2,446 | 0.23 | 0.13 | 0.11 | -0.01 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 420 | 0.70 | 0.01 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.49 | 0.00 | 0.00 | 0.00 | 11/17/2022 | 12/2/2022 8:59:58 PM |
| 52.50 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 22.50 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 10/3/2022 | 12/2/2022 8:59:58 PM |
| 25.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 3.20 | 0.00 | 0.00 | 0.00 | 9/30/2022 | 12/2/2022 8:59:58 PM |
| 27.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 2.78 | 0.00 | 0.00 | 0.00 | 8/15/2022 | 12/2/2022 8:59:58 PM |
| 30.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.40 | 0.00 | 0.00 | 0.00 | 11/4/2022 | 12/2/2022 8:59:58 PM |
| 32.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2022 | 12/2/2022 8:59:58 PM |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 658 | 0.55 | 0.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 8:59:58 PM |
| 37.50 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 110 | 472 | 0.46 | -0.01 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 40.00 | 0.10 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 825 | 0.30 | -0.09 | 0.07 | -0.02 | 11/30/2022 | 12/2/2022 8:59:58 PM |
| 42.50 | 0.50 | 0.80 | 0.75 | -0.08 | -9.64% | 2 | 955 | 0.25 | -0.42 | 0.20 | -0.03 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 45.00 | 2.10 | 2.70 | 2.54 | +0.06 | +2.42% | 1 | 45 | 0.41 | -0.87 | 0.11 | -0.01 | 12/2/2022 | 12/2/2022 8:59:58 PM |
| 47.50 | 3.90 | 5.20 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.99 | 0.01 | 0.00 | 11/28/2022 | 12/2/2022 8:59:58 PM |
| 50.00 | 5.30 | 8.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 52.50 | 7.70 | 11.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 55.00 | 10.10 | 14.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/2/2022 8:59:58 PM | |||
| 60.00 | 15.10 | 19.10 | 16.90 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/2/2022 | 12/2/2022 8:59:58 PM |