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)

2025-06-09 12:56:26 ET (Delayed)
Bid: 
37.17
Ask: 
37.18
Vol: 
1,456,508
Last: 
37.18
Change: 
+0.395 (+1.074%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 36.000
1.15
+0
1.25
1.35
0
0.3
0.8376
0.1938
116
SU 36.500
0.75
+0
0.85
0.95
0
0.29
0.7373
0.2829
27
SU 37.000
0.47
+0.07
0.5
0.55
101
0.26
0.5838
0.3683
301
SU 37.500
0.22
+0.02
0.2
0.3
51
0.24
0.3922
0.3821
11
SU 38.000
0.05
+0
0.05
0.15
0
0.23
0.223
0.2965
161
SU 38.500
0.07
+0
0
0.1
0
0.25
0.1169
0.1867
6
Fri Jun 13 2025
Strike
SU 36.000
SU 36.500
SU 37.000
SU 37.500
SU 38.000
SU 38.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 36.000
0.12
-0.08
0.05
0.15
1
0.31
-0.163
0.195
25
SU 36.500
0.2
-0.125
0.15
0.25
2
0.3
-0.2642
0.2852
16
SU 37.000
0.35
-0.2
0.3
0.35
3
0.27
-0.4193
0.3722
25
SU 37.500
0
+0
0.5
0.6
0
0.24
-0.6133
0.3866
0
SU 38.000
0.97
-0.33
0.85
0.95
15
0.23
-0.7845
0.2999
15
SU 38.500
0
+0
1.3
3.5
0
1.04
-0.8915
0.1894
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 36.000
1.25
+0
1.35
1.5
0
0.26
0.7638
0.1766
3784
SU 36.500
1.05
+0.2
0.95
1.1
26
0.24
0.6748
0.2221
76
SU 37.000
0.72
+0.12
0.65
0.75
22
0.23
0.5589
0.2586
2795
SU 37.500
0.43
+0
0
0.55
0
0.16
0.4263
0.266
43
SU 38.000
0.2
+0
0.2
0.3
0
0.21
0.3018
0.2366
4250
SU 38.500
0.15
+0
0.05
0.2
0
0.21
0.2053
0.1873
4
Fri Jun 20 2025
Strike
SU 36.000
SU 36.500
SU 37.000
SU 37.500
SU 38.000
SU 38.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 36.000
0.25
-0.075
0.15
0.25
11
0.24
-0.2353
0.177
4619
SU 36.500
0.85
+0
0
0.4
0
0.18
-0.3245
0.2226
133
SU 37.000
0.58
-0.145
0
0.55
2
0.14
-0.4408
0.2594
2603
SU 37.500
0
+0
0.65
0.8
0
0.22
-0.5739
0.267
0
SU 38.000
1.39
+0
0.95
1.2
0
0.22
-0.6989
0.2376
1151
SU 38.500
1.94
+0
0.75
2
0
0.17
-0.7958
0.1885
11
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 35.000
2.06
+0
2.4
4.2
0
0.61
0.8353
0.0999
3
SU 36.000
1.2
+0
1.55
1.7
0
0.26
0.7316
0.1501
41
SU 37.000
0.9
+0.15
0.9
1
47
0.24
0.5659
0.1994
359
SU 38.000
0.45
+0.1
0.4
0.5
45
0.23
0.3615
0.1992
14
SU 39.000
0.19
+0
0.15
0.25
0
0.23
0.2008
0.1445
18
SU 40.000
0.25
+0
0
0.55
0
0.34
0.1109
0.0901
2
Fri Jun 27 2025
Strike
SU 35.000
SU 36.000
SU 37.000
SU 38.000
SU 39.000
SU 40.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 35.000
0.45
+0
0.15
0.25
0
0.29
-0.1659
0.1008
31
SU 36.000
0.35
-0.125
0.3
0.4
129
0.26
-0.2711
0.1519
5
SU 37.000
0.65
-0.225
0.6
0.7
38
0.23
-0.4396
0.2027
0
SU 38.000
0
+0
1.1
1.25
0
0.22
-0.6487
0.2045
0
SU 39.000
0
+0
1.85
2
0
0.22
-0.8146
0.1516
0
SU 40.000
0
+0
1.8
3.6
0
0
-0.9086
0.0976
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.