Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $52.30 as of 8/29/2025 9:12:57 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 | 23.80 | 25.50 | 24.65 | % | 0.90 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 20.30 | 24.10 | 22.20 | % | 0.74 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 32.50 | 17.70 | 21.60 | 19.65 | % | 0.60 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 15.20 | 19.20 | 17.20 | % | 0.49 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 37.50 | 13.80 | 15.90 | 14.85 | % | 0.40 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 40.00 | 11.60 | 12.90 | 12.25 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 42.50 | 7.80 | 10.30 | 9.05 | 12.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 5.20 | 8.50 | 6.85 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 3:59:56 PM EST |
| 47.50 | 2.80 | 6.20 | 4.50 | 8.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | 0.91 | 0.05 | -0.01 | 5/9/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 1.95 | 3.10 | 2.53 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.19 | 0.76 | 0.10 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 52.50 | 0.75 | 1.00 | 0.88 | 0.93 | +0.13 | +16.25% | 0.02 | 8 | 591 | 0.21 | 0.46 | 0.14 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 12 | 2,081 | 0.20 | 0.15 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,855 | 0.48 | 0.03 | 0.03 | 0.00 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 719 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/29/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 | 1.89 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/29/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.82 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/29/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.42 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:56 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.30 | -0.09 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.13 | -22.42% | 0.01 | 27 | 882 | 0.24 | -0.24 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 52.50 | 1.20 | 1.40 | 1.30 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2,008 | 0.22 | -0.54 | 0.14 | -0.02 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 55.00 | 2.55 | 4.50 | 3.53 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 132 | 0.31 | -0.85 | 0.09 | -0.01 | 8/26/2025 | 8/29/2025 3:59:56 PM EST |
| 57.50 | 4.50 | 6.00 | 5.25 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.47 | -0.97 | 0.03 | 0.00 | 8/25/2025 | 8/29/2025 3:59:56 PM EST |
| 60.00 | 6.90 | 8.20 | 7.55 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.48 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 8/29/2025 3:59:56 PM EST |
| 62.50 | 9.30 | 11.00 | 10.15 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.69 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 8/29/2025 3:59:56 PM EST |
| 65.00 | 10.90 | 13.50 | 12.20 | 8.82 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 8/29/2025 3:59:56 PM EST |
| 67.50 | 14.80 | 17.30 | 16.05 | 11.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 3:59:56 PM EST |
| 70.00 | 16.80 | 19.80 | 18.30 | 16.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 8/29/2025 3:59:56 PM EST |
| 75.00 | 21.00 | 24.50 | 22.75 | 18.78 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 8/29/2025 3:59:56 PM EST |
| 80.00 | 26.50 | 29.50 | 28.00 | 23.29 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.62 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 8/29/2025 3:59:56 PM EST |
| 85.00 | 32.20 | 34.30 | 33.25 | 27.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 8/29/2025 3:59:56 PM EST |