Home Options SUChain

SU

Suncor Energy Inc.Close $67.83EOD only

Max Pain

$66.00

Next expiry May 22, 2026

Expected Move

±$1.73

2.5% from close

Price Gap

-1.83

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.53

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects SU options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

SU Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
60.00	6.02	7.40	9.20	0.00	2	52	121.6%	0.921	0.0242	-0.232	0.007	0.003
61.00	3.39	6.40	8.60	0.00	0	2	124.0%	0.886	0.0310	-0.307	0.010	0.003
62.00	6.51	4.60	7.50	0.00	1	22	77.7%	0.945	0.0287	-0.116	0.006	0.003
63.00	5.55	4.50	5.60	-1.71	3	7	67.4%	0.935	0.0377	-0.115	0.006	0.003
64.00	5.50	3.50	5.70	0.00	1	18	91.0%	0.816	0.0582	-0.310	0.013	0.003
65.00	4.55	2.50	4.70	0.00	2	22	77.1%	0.782	0.0761	-0.291	0.015	0.003
66.00	3.64	1.80	2.85	0.00	1	19	73.9%	0.702	0.0933	-0.327	0.017	0.002
67.00	3.51	1.30	1.55	0.00	1	58	44.5%	0.654	0.1649	-0.211	0.019	0.002
68.00	1.89	0.70	0.95	-0.39	2	136	42.0%	0.477	0.1887	-0.214	0.020	0.002
69.00	0.50	0.30	0.55	-1.01	11	30	41.7%	0.298	0.1655	-0.184	0.017	0.001
70.00	0.30	0.15	0.35	-0.55	75	79	44.7%	0.177	0.1155	-0.147	0.013	0.001
71.00	0.15	0.05	0.20	-0.35	52	220	45.9%	0.093	0.0724	-0.097	0.008	0.000
72.00	0.10	0.00	0.15	-0.26	30	220	51.0%	0.060	0.0465	-0.077	0.006	0.000
73.00	0.20	0.05	0.15	0.00	5	102	53.9%	0.035	0.0284	-0.052	0.004	0.000
74.00	0.10	0.00	0.10	0.00	261	352	53.5%	0.015	0.0140	-0.025	0.002	0.000
75.00	0.15	0.00	0.20	0.00	6	11	68.8%	0.026	0.0175	-0.052	0.003	0.000
76.00	0.60	0.00	0.25	0.00	0	2	79.3%	0.028	0.0164	-0.065	0.003	0.000
78.00	0.05	0.00	0.05	0.00	2	21	71.1%	0.004	0.0036	-0.011	0.001	0.000
79.00	0.05	0.00	0.05	0.00	0	20	76.6%	0.004	0.0030	-0.011	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.48	0.00	0.75	0.00	0	1	169.9%	-0.042	0.0104	-0.190	0.004	-0.000
57.00	0.30	0.00	0.75	0.00	3	3	147.3%	-0.049	0.0138	-0.188	0.005	-0.000
58.00	0.40	0.00	0.75	0.00	1	3	135.9%	-0.054	0.0160	-0.186	0.005	-0.000
59.00	0.28	0.00	0.05	0.00	2	2	72.7%	-0.004	0.0035	-0.012	0.001	-0.000
60.00	0.24	0.00	0.05	0.00	1	2	64.8%	-0.005	0.0043	-0.011	0.001	-0.000
61.00	0.05	0.00	0.75	0.00	1	5	102.3%	-0.075	0.0275	-0.181	0.007	-0.000
62.00	0.16	0.00	0.10	0.00	50	257	55.9%	-0.014	0.0127	-0.025	0.002	-0.000
63.00	0.05	0.05	0.15	-0.01	10	174	55.1%	-0.033	0.0266	-0.051	0.004	-0.000
64.00	0.08	0.05	0.15	0.00	10	557	50.8%	-0.058	0.0455	-0.074	0.006	-0.000
65.00	0.13	0.10	0.20	0.03	2	23	44.5%	-0.094	0.0750	-0.093	0.008	-0.000
66.00	0.25	0.20	0.30	0.15	3	81	39.2%	-0.167	0.1272	-0.122	0.013	-0.001
67.00	0.45	0.40	0.55	0.16	12	56	37.1%	-0.319	0.1917	-0.164	0.018	-0.001
68.00	0.70	0.80	1.00	0.25	1	30	37.2%	-0.527	0.2133	-0.181	0.020	-0.002
69.00	0.79	1.40	1.60	0.00	8	15	36.2%	-0.731	0.1815	-0.144	0.017	-0.003
71.00	1.60	1.80	4.80	0.00	1	4	117.5%	-0.684	0.0603	-0.519	0.018	-0.003
73.00	4.05	4.00	5.70	0.00	0	1	87.3%	-0.864	0.0497	-0.231	0.011	-0.004
74.00	5.95	4.80	7.40	0.00	1	2	135.8%	-0.792	0.0420	-0.482	0.014	-0.003
75.00	6.86	6.00	7.70	0.00	1	3	106.4%	-0.891	0.0349	-0.241	0.009	-0.004
76.00	8.15	7.00	9.00	0.00	2	3	134.7%	-0.862	0.0326	-0.365	0.011	-0.004
77.00	14.10	8.00	10.00	0.00	0	1	144.0%	-0.872	0.0290	-0.371	0.011	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.