Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $55.50 as of 11/25/2025 9:08:16 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 | 26.60 | 29.20 | 27.90 | % | 1.01 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 30.00 | 24.10 | 26.70 | 25.40 | % | 0.85 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 32.50 | 21.60 | 24.20 | 22.90 | % | 0.70 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 35.00 | 19.10 | 21.70 | 20.40 | % | 0.58 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 37.50 | 16.60 | 19.30 | 17.95 | % | 0.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 40.00 | 14.10 | 16.80 | 15.45 | 12.73 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 11/25/2025 3:59:53 PM EST |
| 42.50 | 11.60 | 14.30 | 12.95 | 8.23 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/25/2025 3:59:53 PM EST |
| 45.00 | 9.30 | 11.80 | 10.55 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 3:59:53 PM EST |
| 47.50 | 6.80 | 9.50 | 8.15 | 6.06 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.92 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 3:59:53 PM EST |
| 50.00 | 4.40 | 7.30 | 5.85 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.80 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 3:59:53 PM EST |
| 52.50 | 2.30 | 3.30 | 2.80 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 327 | 0.30 | 0.81 | 0.11 | -0.01 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 55.00 | 0.90 | 1.50 | 1.20 | 1.00 | -0.25 | -20.00% | 0.02 | 9 | 1,024 | 0.24 | 0.48 | 0.16 | -0.02 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 57.50 | 0.05 | 0.45 | 0.25 | 0.28 | -0.01 | -3.45% | 0.00 | 2 | 253 | 0.19 | 0.13 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.23 | 0.02 | 0.02 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/25/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.38 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/25/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/25/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/25/2025 3:59:53 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/25/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/25/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/25/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/25/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 201 | 0.49 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.35 | +0.20 | +133.34% | 0.00 | 2 | 154 | 0.51 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 52.50 | 0.05 | 0.80 | 0.43 | 0.45 | -0.02 | -4.26% | 0.01 | 1 | 1,193 | 0.20 | -0.19 | 0.11 | -0.01 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 55.00 | 0.05 | 2.60 | 1.33 | 1.30 | +0.20 | +18.19% | 0.02 | 42 | 956 | 0.46 | -0.52 | 0.16 | -0.02 | 11/25/2025 | 11/25/2025 3:59:53 PM EST |
| 57.50 | 1.15 | 3.50 | 2.33 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.35 | -0.87 | 0.10 | -0.01 | 11/24/2025 | 11/25/2025 3:59:53 PM EST |
| 60.00 | 3.20 | 6.10 | 4.65 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.50 | -0.98 | 0.02 | 0.00 | 11/21/2025 | 11/25/2025 3:59:53 PM EST |
| 62.50 | 6.20 | 8.90 | 7.55 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.71 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 3:59:53 PM EST |
| 65.00 | 8.70 | 11.30 | 10.00 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.79 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 11/25/2025 3:59:53 PM EST |
| 70.00 | 13.70 | 16.20 | 14.95 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 75.00 | 18.70 | 21.20 | 19.95 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:53 PM EST | |||
| 80.00 | 23.70 | 26.20 | 24.95 | 23.84 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 11/25/2025 3:59:53 PM EST |
| 85.00 | 28.70 | 31.20 | 29.95 | 28.65 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 11/25/2025 3:59:53 PM EST |