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)

2025-03-13 15:59:59 ET (Delayed)
Bid: 
35.47
Ask: 
35.89
Vol: 
6,700,339
Last: 
35.82
Change: 
+0.07 (+0.1958%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 34.500
1.38
+0
1.33
1.52
0
0.6
0.9281
0.1424
26
SU 35.000
1.06
+0
0.67
0.95
0
0.39
0.8471
0.2725
53
SU 35.500
0.5
-0.055
0.31
0.54
10
0.4
0.6834
0.4505
812
SU 36.000
0.15
-0.145
0.21
0.26
26
0.39
0.4348
0.5209
163
SU 36.500
0.15
+0
0.06
0.11
0
0.39
0.213
0.3748
81
SU 37.000
0.06
+0
0.01
0.05
0
0.42
0.0928
0.199
64
Fri Mar 14 2025
Strike
SU 34.500
SU 35.000
SU 35.500
SU 36.000
SU 36.500
SU 37.000
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 34.500
0.02
-0.055
0
0.04
1
0.46
-0.0719
0.1424
110
SU 35.000
0.11
-0.04
0.04
0.27
1
0.42
-0.1529
0.2726
164
SU 35.500
0.22
-0.085
0.14
0.19
26
0.41
-0.3166
0.4508
105
SU 36.000
0.4
-0.14
0.35
0.59
26
0.52
-0.5661
0.5253
279
SU 36.500
1.15
+0
0.69
0.95
0
0.4
-0.792
0.3869
6
SU 37.000
1.13
-0.18
0.93
1.34
1
0
-0.9159
0.2055
93
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 34.500
1.4
+0
1.4
1.66
0
0.35
0.781
0.1563
23
SU 35.000
1.14
-0.065
1.21
1.29
61
0.35
0.6989
0.1918
1903
SU 35.500
1
+0.105
0.89
0.96
1
0.34
0.598
0.2201
88
SU 36.000
0.47
-0.075
0.62
0.69
6
0.33
0.4847
0.2317
3432
SU 36.500
0.4
-0.035
0.41
0.46
11
0.33
0.3714
0.2216
19
SU 37.000
0.31
+0.045
0.25
0.3
5
0.32
0.2707
0.1932
2304
Fri Mar 21 2025
Strike
SU 34.500
SU 35.000
SU 35.500
SU 36.000
SU 36.500
SU 37.000
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 34.500
0.25
-0.04
0.21
0.26
26
0.35
-0.2199
0.1572
24
SU 35.000
0.4
+0.07
0.33
0.39
18
0.34
-0.3026
0.1931
1803
SU 35.500
0.71
+0.105
0.5
0.56
28
0.33
-0.4043
0.2218
81
SU 36.000
0.74
-0.08
0.72
0.79
3
0.33
-0.5186
0.2337
4558
SU 36.500
1.32
+0
1.02
1.47
0
0.32
-0.633
0.2236
54
SU 37.000
1.48
+0
1.16
1.61
4
0.31
-0.7346
0.195
3938
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 34.500
1.7
+0
1.75
1.88
0
0.33
0.7333
0.1324
7
SU 35.000
1.47
+0
1.42
1.51
0
0.32
0.6649
0.1512
39
SU 35.500
0.98
+0
1.12
1.18
0
0.32
0.5867
0.1658
3
SU 36.000
1
+0.225
0.67
0.91
12
0.32
0.502
0.173
116
SU 36.500
0.65
+0
0.64
0.69
0
0.31
0.4161
0.171
74
SU 37.000
0.52
+0.075
0.45
0.51
10
0.31
0.3348
0.1601
35
Fri Mar 28 2025
Strike
SU 34.500
SU 35.000
SU 35.500
SU 36.000
SU 36.500
SU 37.000
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SU 34.500
0.64
+0
0.38
0.54
0
0.36
-0.269
0.1336
2
SU 35.000
0.75
+0
0.52
1.53
0
0.5
-0.3381
0.1528
238
SU 35.500
1.09
+0
0.71
0.77
0
0.32
-0.4173
0.1677
48
SU 36.000
1.41
+0
0.94
1.08
0
0.32
-0.5031
0.1753
1428
SU 36.500
1.66
+0
1.21
1.29
0
0.31
-0.5904
0.1738
12
SU 37.000
1.84
+0
1.52
1.94
0
0.31
-0.6732
0.1633
850
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.