Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $49.93 as of 9/17/2025 8:40:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 20.30 | 25.00 | 22.65 | % | 0.82 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 30.00 | 17.70 | 22.40 | 20.05 | % | 0.67 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 32.50 | 15.40 | 20.00 | 17.70 | % | 0.54 | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 35.00 | 12.80 | 17.50 | 15.15 | % | 0.43 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 37.50 | 10.00 | 14.80 | 12.40 | % | 0.33 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 40.00 | 8.00 | 12.50 | 10.25 | 10.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:59 PM EST |
| 42.50 | 5.00 | 9.80 | 7.40 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/17/2025 3:59:59 PM EST |
| 45.00 | 2.80 | 7.50 | 5.15 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/17/2025 3:59:59 PM EST |
| 47.50 | 0.35 | 4.60 | 2.48 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 9/17/2025 3:59:59 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.59 | -0.01 | -1.67% | 0.01 | 1 | 58 | 0.26 | 0.54 | 0.48 | -0.06 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 864 | 0.44 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,103 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,847 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 719 | 1.43 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 1.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/17/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 9/17/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 9/17/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 9/17/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.23 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.17 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/17/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:59 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 788 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 50.00 | 0.30 | 0.50 | 0.40 | 0.43 | +0.02 | +4.88% | 0.01 | 28 | 1,062 | 0.27 | -0.46 | 0.48 | -0.06 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 52.50 | 2.15 | 3.10 | 2.63 | 2.20 | 0.00 | 0.00% | 0.05 | 1,410 | 1,551 | 1.19 | -1.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:59 PM EST |
| 55.00 | 4.40 | 5.40 | 4.90 | 4.71 | 0.00 | 0.00% | 0.09 | 0 | 118 | 1.30 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:59 PM EST |
| 57.50 | 7.00 | 9.00 | 8.00 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 76 | 2.69 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:59 PM EST |
| 60.00 | 7.90 | 11.80 | 9.85 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 54 | 3.35 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 9/17/2025 3:59:59 PM EST |
| 62.50 | 10.00 | 14.90 | 12.45 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 4.22 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 3:59:59 PM EST |
| 65.00 | 12.70 | 17.50 | 15.10 | 8.82 | 0.00 | 0.00% | 0.23 | 0 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/17/2025 3:59:59 PM EST |
| 67.50 | 15.00 | 19.80 | 17.40 | 11.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 9/17/2025 3:59:59 PM EST |
| 70.00 | 17.50 | 22.30 | 19.90 | 16.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/17/2025 3:59:59 PM EST |
| 75.00 | 22.70 | 27.50 | 25.10 | 18.78 | 0.00 | 0.00% | 0.33 | 0 | 2 | 5.91 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 9/17/2025 3:59:59 PM EST |
| 80.00 | 28.00 | 32.50 | 30.25 | 23.29 | 0.00 | 0.00% | 0.38 | 0 | 5 | 6.43 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 9/17/2025 3:59:59 PM EST |
| 85.00 | 32.70 | 37.50 | 35.10 | 27.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 9/17/2025 3:59:59 PM EST |