Options Chain for SUNOCO LP/SUNOCO FIN CORP COM UT REP LP (SUN) - $63.93 as of 3/16/2026 6:15:34 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 | 36.20 | 39.20 | 37.70 | 30.60 | 0.00 | 0.00% | 1.37 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:13 PM EST |
| 30.00 | 33.70 | 36.70 | 35.20 | % | 1.17 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 32.50 | 31.20 | 34.20 | 32.70 | 25.60 | 0.00 | 0.00% | 1.01 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:13 PM EST |
| 35.00 | 28.70 | 31.70 | 30.20 | 22.63 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:13 PM EST |
| 37.50 | 26.20 | 29.20 | 27.70 | 20.52 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:13 PM EST |
| 40.00 | 23.70 | 26.70 | 25.20 | 15.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 3/16/2026 4:00:13 PM EST |
| 42.50 | 21.20 | 24.20 | 22.70 | % | 0.53 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 45.00 | 18.30 | 21.30 | 19.80 | 19.86 | +8.86 | +80.55% | 0.44 | 1 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 47.50 | 15.80 | 19.20 | 17.50 | 17.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:13 PM EST |
| 50.00 | 13.30 | 16.70 | 15.00 | 13.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 52.50 | 10.80 | 14.20 | 12.50 | 7.10 | 0.00 | 0.00% | 0.24 | 0 | 17 | 2.59 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:13 PM EST |
| 55.00 | 9.30 | 11.00 | 10.15 | 9.46 | -0.39 | -3.96% | 0.18 | 4 | 1,023 | 1.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 57.50 | 6.10 | 8.30 | 7.20 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 133 | 1.40 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 60.00 | 4.00 | 5.70 | 4.85 | 4.75 | +0.35 | +7.96% | 0.08 | 45 | 393 | 1.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 62.50 | 1.55 | 3.30 | 2.43 | 2.21 | +1.01 | +84.17% | 0.04 | 6 | 25 | 0.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 65.00 | 0.10 | 0.80 | 0.45 | 0.63 | +0.08 | +14.55% | 0.01 | 1 | 124 | 0.35 | 0.20 | 0.37 | -0.03 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.39 | 0.00 | 0.03 | -0.01 | 3/11/2026 | 3/16/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.64 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 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 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 32.50 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 3/16/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 3/16/2026 4:00:13 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,525 | 2.55 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:13 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 427 | 3.02 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.40 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:13 PM EST |
| 47.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,506 | 2.10 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 3,082 | 1.51 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 500 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,719 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:13 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.60 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.61 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.60 | -0.35 | -36.85% | 0.00 | 1 | 39 | 0.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 65.00 | 0.10 | 1.60 | 0.85 | 9.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | -0.80 | 0.37 | -0.03 | 1/21/2026 | 3/16/2026 4:00:13 PM EST |
| 67.50 | 1.60 | 3.90 | 2.75 | % | 0.04 | 0 | 0 | 0.77 | -1.00 | 0.03 | -0.01 | 3/16/2026 4:00:13 PM EST | |||
| 70.00 | 4.10 | 6.40 | 5.25 | 8.17 | 0.00 | 0.00% | 0.07 | 0 | 65 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:13 PM EST |
| 75.00 | 9.30 | 11.40 | 10.35 | 19.65 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:13 PM EST |
| 80.00 | 14.50 | 16.40 | 15.45 | 22.60 | 0.00 | 0.00% | 0.19 | 0 | 464 | 1.87 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:13 PM EST |