SU · Suncor Energy Inc

Track SU — free Ask ALVIS about SU

$63.90 -0.10 (-0.16%) At close · Jul 28

Market Cap

$75.57B

1.18B

Options Chain

15-min delayed Underlying $63.90 · today Options Calculator

Positioning

Jul 31, 2026 · 2 days to expiry · 78 contracts

Put / call OI

0.49

Call-heavy positioning

Open interest

2,055

contracts outstanding

Volume

695

traded today

Max pain

$65.00

$1.10 above spot

ATM implied vol

71.6%

market's expected move

Open interest by strike · near the money

Calls Puts

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 2d Aug 7 9d Aug 14 16d Aug 21 23d Aug 28 30d Sep 4 37d Sep 18 51d Dec 18 142d Jan 15 170d Mar 19 233d Jun 17 323d Jan 21 541d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	—	—	—		—	—	—	—	0
Call · $35 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	6	—	—	$23.97		—	—	—	—	0
Call · $40 In the money Last $23.97 Breakeven $63.97 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $40 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	3	—	—	$21.80		—	—	—	—	0
Call · $42 In the money Last $21.80 Breakeven $63.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $42 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$20.89		$0.10	—	—	1	0
Call · $43 In the money Last $20.89 Breakeven $63.89 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $43 Last $0.10 Breakeven $42.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$20.00		—	—	—	—	0
Call · $44 In the money Last $20.00 Breakeven $64.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $44 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	1	—	—	$19.09		—	-0.055	280.3%	—	0
Call · $45 In the money Last $19.09 Breakeven $64.09 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $45 Last — Breakeven — Implied vol 280.3% Delta -0.055 ≈5% ITM Gamma 0.007 Theta -0.311 Vega 0.009 Open interest 0 Model this put
1	4	—	—	$17.96		—	-0.057	265.9%	—	0
Call · $46 In the money Last $17.96 Breakeven $63.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $46 Last — Breakeven — Implied vol 265.9% Delta -0.057 ≈6% ITM Gamma 0.007 Theta -0.305 Vega 0.009 Open interest 0 Model this put
0	2	—	—	$17.00		$0.27	-0.06	251.9%	1	1
Call · $47 In the money Last $17.00 Breakeven $64.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $47 Last $0.27 Breakeven $46.73 Implied vol 251.9% Delta -0.06 ≈6% ITM Gamma 0.008 Theta -0.299 Vega 0.009 Open interest 1 Model this put
3	7	—	—	$15.95		—	-0.058	232.5%	—	0
Call · $48 In the money Last $15.95 Breakeven $63.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $48 Last — Breakeven — Implied vol 232.5% Delta -0.058 ≈6% ITM Gamma 0.009 Theta -0.271 Vega 0.009 Open interest 0 Model this put
1	1	—	—	$14.86		—	-0.066	224.7%	—	0
Call · $49 In the money Last $14.86 Breakeven $63.86 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $49 Last — Breakeven — Implied vol 224.7% Delta -0.066 ≈7% ITM Gamma 0.01 Theta -0.287 Vega 0.009 Open interest 0 Model this put
3	2	—	—	$13.90		$0.25	-0.05	187.6%	2	2
Call · $50 In the money Last $13.90 Breakeven $63.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $50 Last $0.25 Breakeven $49.75 Implied vol 187.6% Delta -0.05 ≈5% ITM Gamma 0.009 Theta -0.192 Vega 0.005 Open interest 2 Model this put
2	1	—	—	$13.00		$0.30	-0.082	206.8%	2	7
Call · $51 In the money Last $13.00 Breakeven $64.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this call Put · $51 Last $0.30 Breakeven $50.70 Implied vol 206.8% Delta -0.082 ≈8% ITM Gamma 0.012 Theta -0.309 Vega 0.009 Open interest 7 Model this put
3	1	—	—	$11.99		$0.05	-0.03	137.8%	7	8
Call · $52 In the money Last $11.99 Breakeven $63.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $52 Last $0.05 Breakeven $51.95 Implied vol 137.8% Delta -0.03 ≈3% ITM Gamma 0.008 Theta -0.093 Vega 0.005 Open interest 8 Model this put
0	2	—	—	$11.00		$0.05	-0.052	145.9%	1	11
Call · $53 In the money Last $11.00 Breakeven $64.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $53 Last $0.05 Breakeven $52.95 Implied vol 145.9% Delta -0.052 ≈5% ITM Gamma 0.012 Theta -0.154 Vega 0.005 Open interest 11 Model this put
6	2	—	—	$9.98		$0.17	-0.111	182.6%	1	113
Call · $54 In the money Last $9.98 Breakeven $63.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $54 Last $0.17 Breakeven $53.83 Implied vol 182.6% Delta -0.111 ≈11% ITM Gamma 0.018 Theta -0.347 Vega 0.009 Open interest 113 Model this put
7	2	—	—	$9.21		$0.10	-0.03	102.8%	1	11
Call · $55 In the money Last $9.21 Breakeven $64.21 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 Model this call Put · $55 Last $0.10 Breakeven $54.90 Implied vol 102.8% Delta -0.03 ≈3% ITM Gamma 0.011 Theta -0.07 Vega 0.006 Open interest 11 Model this put
4	3	—	—	$8.30		$0.42	-0.041	97.5%	3	2
Call · $56 In the money Last $8.30 Breakeven $64.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $56 Last $0.42 Breakeven $55.58 Implied vol 97.5% Delta -0.041 ≈4% ITM Gamma 0.015 Theta -0.084 Vega 0.006 Open interest 2 Model this put
1	2	—	—	$7.34		—	-0.059	96.8%	—	0
Call · $57 In the money Last $7.34 Breakeven $64.34 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $57 Last — Breakeven — Implied vol 96.8% Delta -0.059 ≈6% ITM Gamma 0.021 Theta -0.113 Vega 0.006 Open interest 0 Model this put
22	8	—	—	$6.11		$0.05	-0.078	91.9%	60	29
Call · $58 In the money Last $6.11 Breakeven $64.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 Model this call Put · $58 Last $0.05 Breakeven $57.95 Implied vol 91.9% Delta -0.078 ≈8% ITM Gamma 0.027 Theta -0.132 Vega 0.01 Open interest 29 Model this put
12	8	—	—	$5.11		$0.05	-0.134	101.8%	1	15
Call · $59 In the money Last $5.11 Breakeven $64.11 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 Model this call Put · $59 Last $0.05 Breakeven $58.95 Implied vol 101.8% Delta -0.134 ≈13% ITM Gamma 0.037 Theta -0.219 Vega 0.015 Open interest 15 Model this put
28	1	—	—	$4.20		$0.23	-0.063	60.1%	2	20
Call · $60 In the money Last $4.20 Breakeven $64.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 Model this call Put · $60 Last $0.23 Breakeven $59.77 Implied vol 60.1% Delta -0.063 ≈6% ITM Gamma 0.036 Theta -0.075 Vega 0.006 Open interest 20 Model this put
23	25	—	—	$3.30		$0.15	-0.074	49.8%	14	25
Call · $61 In the money Last $3.30 Breakeven $64.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 Model this call Put · $61 Last $0.15 Breakeven $60.85 Implied vol 49.8% Delta -0.074 ≈7% ITM Gamma 0.048 Theta -0.069 Vega 0.01 Open interest 25 Model this put
64	50	—	—	$3.10		$0.25	-0.143	50.5%	6	9
Call · $62 In the money Last $3.10 Breakeven $65.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 Model this call Put · $62 Last $0.25 Breakeven $61.75 Implied vol 50.5% Delta -0.143 ≈14% ITM Gamma 0.077 Theta -0.114 Vega 0.015 Open interest 9 Model this put
74	2	—	—	$1.74		$0.30	-0.267	57.9%	1	11
Call · $63 In the money Last $1.74 Breakeven $64.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 74 Model this call Put · $63 Last $0.30 Breakeven $62.70 Implied vol 57.9% Delta -0.267 ≈27% ITM Gamma 0.097 Theta -0.188 Vega 0.02 Open interest 11 Model this put
Underlying $63.90
104	52	—	—	$0.78		$0.84	-0.393	71.6%	2	6
Call · $64 Last $0.78 Breakeven $64.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 Model this call Put · $64 In the money Last $0.84 Breakeven $63.16 Implied vol 71.6% Delta -0.393 ≈39% ITM Gamma 0.092 Theta -0.273 Vega 0.023 Open interest 6 Model this put
75	105	15%	0.503	$0.44		$1.53	-0.485	81.7%	1	391
Call · $65 Last $0.44 Breakeven $65.44 Implied vol 15% Delta 0.503 ≈50% ITM Gamma 0.462 Theta -0.061 Vega 0.023 Open interest 75 Model this call Put · $65 In the money Last $1.53 Breakeven $63.47 Implied vol 81.7% Delta -0.485 ≈49% ITM Gamma 0.085 Theta -0.328 Vega 0.023 Open interest 391 Model this put
33	9	27.7%	0.275	$0.20		$1.31	-0.566	82.2%	14	14
Call · $66 Last $0.20 Breakeven $66.20 Implied vol 27.7% Delta 0.275 ≈27% ITM Gamma 0.207 Theta -0.091 Vega 0.021 Open interest 33 Model this call Put · $66 In the money Last $1.31 Breakeven $64.69 Implied vol 82.2% Delta -0.566 ≈57% ITM Gamma 0.082 Theta -0.321 Vega 0.023 Open interest 14 Model this put
48	229	32.4%	0.152	$0.15		—	-0.649	80.3%	—	0
Call · $67 Last $0.15 Breakeven $67.15 Implied vol 32.4% Delta 0.152 ≈15% ITM Gamma 0.125 Theta -0.076 Vega 0.016 Open interest 48 Model this call Put · $67 In the money Last — Breakeven — Implied vol 80.3% Delta -0.649 ≈65% ITM Gamma 0.08 Theta -0.298 Vega 0.021 Open interest 0 Model this put
7	2	37.7%	0.095	$0.25		—	-0.675	99.8%	—	0
Call · $68 Last $0.25 Breakeven $68.25 Implied vol 37.7% Delta 0.095 ≈10% ITM Gamma 0.077 Theta -0.063 Vega 0.011 Open interest 7 Model this call Put · $68 In the money Last — Breakeven — Implied vol 99.8% Delta -0.675 ≈67% ITM Gamma 0.062 Theta -0.356 Vega 0.021 Open interest 0 Model this put
7	3	58.5%	0.132	$0.10		—	-0.729	101.1%	—	0
Call · $69 Last $0.10 Breakeven $69.10 Implied vol 58.5% Delta 0.132 ≈13% ITM Gamma 0.063 Theta -0.125 Vega 0.011 Open interest 7 Model this call Put · $69 In the money Last — Breakeven — Implied vol 101.1% Delta -0.729 ≈73% ITM Gamma 0.056 Theta -0.333 Vega 0.021 Open interest 0 Model this put
6	1	65.1%	0.109	$0.10		—	-0.729	123.7%	—	0
Call · $70 Last $0.10 Breakeven $70.10 Implied vol 65.1% Delta 0.109 ≈11% ITM Gamma 0.049 Theta -0.12 Vega 0.011 Open interest 6 Model this call Put · $70 In the money Last — Breakeven — Implied vol 123.7% Delta -0.729 ≈73% ITM Gamma 0.046 Theta -0.408 Vega 0.021 Open interest 0 Model this put
812	2	78.5%	0.113	$0.02		$7.09	-0.756	131.3%	1	0
Call · $71 Last $0.02 Breakeven $71.02 Implied vol 78.5% Delta 0.113 ≈11% ITM Gamma 0.042 Theta -0.149 Vega 0.011 Open interest 812 Model this call Put · $71 In the money Last $7.09 Breakeven $63.91 Implied vol 131.3% Delta -0.756 ≈76% ITM Gamma 0.041 Theta -0.413 Vega 0.016 Open interest 0 Model this put
6	1	70.4%	0.057	$0.10		$7.99	-0.765	144.5%	1	0
Call · $72 Last $0.10 Breakeven $72.10 Implied vol 70.4% Delta 0.057 ≈6% ITM Gamma 0.028 Theta -0.079 Vega 0.006 Open interest 6 Model this call Put · $72 In the money Last $7.99 Breakeven $64.01 Implied vol 144.5% Delta -0.765 ≈76% ITM Gamma 0.037 Theta -0.443 Vega 0.016 Open interest 0 Model this put
0	—	91%	0.083	—		—	-0.772	157.5%	—	0
Call · $73 Last — Breakeven — Implied vol 91% Delta 0.083 ≈8% ITM Gamma 0.029 Theta -0.138 Vega 0.011 Open interest 0 Model this call Put · $73 In the money Last — Breakeven — Implied vol 157.5% Delta -0.772 ≈77% ITM Gamma 0.033 Theta -0.473 Vega 0.016 Open interest 0 Model this put
0	—	119.8%	0.126	—		—	-0.782	167.3%	—	0
Call · $74 Last — Breakeven — Implied vol 119.8% Delta 0.126 ≈13% ITM Gamma 0.03 Theta -0.246 Vega 0.011 Open interest 0 Model this call Put · $74 In the money Last — Breakeven — Implied vol 167.3% Delta -0.782 ≈78% ITM Gamma 0.03 Theta -0.488 Vega 0.017 Open interest 0 Model this put
20	20	128%	0.119	$0.10		$10.95	-0.806	168%	8	0
Call · $75 Last $0.10 Breakeven $75.10 Implied vol 128% Delta 0.119 ≈12% ITM Gamma 0.027 Theta -0.252 Vega 0.011 Open interest 20 Model this call Put · $75 In the money Last $10.95 Breakeven $64.05 Implied vol 168% Delta -0.806 ≈81% ITM Gamma 0.028 Theta -0.455 Vega 0.017 Open interest 0 Model this put
0	—	—	—	—		$12.05	-0.804	183.6%	6	1
Call · $76 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $76 In the money Last $12.05 Breakeven $63.95 Implied vol 183.6% Delta -0.804 ≈80% ITM Gamma 0.026 Theta -0.501 Vega 0.017 Open interest 1 Model this put
0	—	—	—	—		—	-0.811	193.1%	—	0
Call · $77 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $77 In the money Last — Breakeven — Implied vol 193.1% Delta -0.811 ≈81% ITM Gamma 0.024 Theta -0.515 Vega 0.017 Open interest 0 Model this put
0	—	—	—	—		—	-0.812	232.4%	—	0
Call · $80 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $80 In the money Last — Breakeven — Implied vol 232.4% Delta -0.812 ≈81% ITM Gamma 0.02 Theta -0.62 Vega 0.017 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 39" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 311337 CUSIP 867224107 13F (30d) 202 filings 180 filers Visit website Investor relations