Cboe Global Markets

SU - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Suncor Energy Inc. (USA) (su)

2025-07-16 13:54:35 ET (Delayed)
Bid: 
39.15
Ask: 
39.16
Vol: 
1,807,794
Last: 
39.15
Change: 
-0.27 (+-0.6849%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 38.000
1.23
-0.345
1.15
1.25
4
0.23
0.9018
0.1841
993
SU 38.500
1.45
+0
0.65
0.8
0
0.2
0.8037
0.3371
623
SU 39.000
0.3
-0.4
0.35
0.45
3
0.25
0.6057
0.5263
447
SU 39.500
0.3
+0
0.1
0.2
0
0.23
0.3365
0.5102
50
SU 40.000
0.1
-0.05
0.05
0.15
1
0.31
0.1539
0.305
1823
SU 40.500
0.1
+0
0
1.15
0
0.92
0.0719
0.1567
71
Fri Jul 18 2025
Strike
SU 38.000
SU 38.500
SU 39.000
SU 39.500
SU 40.000
SU 40.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 38.000
0.1
+0.05
0
0.15
1
0.37
-0.099
0.1855
1663
SU 38.500
0.1
+0
0.05
0.15
2
0.29
-0.1985
0.3425
62
SU 39.000
0.24
+0.09
0.2
0.25
32
0.26
-0.4014
0.5407
536
SU 39.500
0.45
+0.125
0.45
0.55
5
0.26
-0.6789
0.5254
35
SU 40.000
0.87
+0.22
0.9
1
1
0.34
-0.8651
0.3132
4033
SU 40.500
1.1
+0
0.9
2.15
0
0.55
-0.9458
0.1544
1
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 38.000
0.75
+0
1.3
1.65
0
0.31
0.7511
0.1756
41
SU 38.500
0
+0
0.8
1.2
0
0.25
0.6667
0.2222
0
SU 39.000
1
+0
0.6
0.75
0
0.24
0.5513
0.2605
7
SU 39.500
0.5
-0.175
0.35
0.5
1
0.23
0.4196
0.2622
10
SU 40.000
0.43
+0
0.2
0.35
0
0.24
0.3053
0.2254
90
SU 40.500
0.27
+0
0.1
0.35
0
0.28
0.2239
0.1784
5
Fri Jul 25 2025
Strike
SU 38.000
SU 38.500
SU 39.000
SU 39.500
SU 40.000
SU 40.500
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 38.000
0.65
+0.45
0.15
0.3
1
0.27
-0.2484
0.1761
106
SU 38.500
0.15
+0
0.25
0.45
0
0.26
-0.333
0.2229
340
SU 39.000
0
+0
0.4
0.65
0
0.25
-0.4488
0.2613
0
SU 39.500
0.66
+0
0.7
0.95
0
0.26
-0.5811
0.2632
1
SU 40.000
0.9
+0
1
1.2
0
0.24
-0.6957
0.2263
85
SU 40.500
0
+0
1.3
3
0
0.55
-0.7773
0.1792
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.