Dark

SU
Suncor Energy, Inc.
stock NYSE

At Close

Feb 13, 2026 3:59:57 PM EST

55.99USD+1.634%(+0.90)2,710,219

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 8:59:30 AM EST

55.49USD+0.726%(+0.40)205

After-hours

Feb 13, 2026 4:32:30 PM EST

55.98USD-0.018%(-0.01)1,654

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 13, 2026 Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 17, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Feb 13, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
958	625	17	3,570

SU Feb 13, 2026 Exp. - Volume by Strike

Puts

Calls

SU Feb 13, 2026 Exp. - Open Interest by Strike

Puts

Calls

SU Feb 13, 2026 Exp. - Max Pain @ $54.00

Puts

Calls

SU Feb 13, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
66.00 C	0	0%	0			SU260213C00066000
65.00 C	0	0%	0			SU260213C00065000
64.00 C	0	0%	0			SU260213C00064000
63.00 C	0	0%	0			SU260213C00063000
62.00 C	0	0%	0			SU260213C00062000
61.00 C	0	0%	0			SU260213C00061000
60.00 C	0	0%	0			SU260213C00060000
59.00 C	0	0%	0			SU260213C00059000
58.00 C	0.01	-93.33%	5	503	02-12	SU260213C00058000
57.00 C	0.05	-80.00%	15	45	02-12	SU260213C00057000
56.00 C	0.55	-22.54%	1	77	02-12	SU260213C00056000
55.00 C	0.50	-54.55%	1	245	02-12	SU260213C00055000
54.00 C	2.27	+3.65%	4	606	02-12	SU260213C00054000
53.00 C	2.38	-20.67%	2	19	02-12	SU260213C00053000
52.00 C	1.72	-1.71%	1	4	02-06	SU260213C00052000
51.00 C	2.36	+2.61%	4	5	02-05	SU260213C00051000
50.00 C	5.50	+52.78%	10	9	02-11	SU260213C00050000
49.50 C	6.75	+70.45%	2	2	02-12	SU260213C00049500
49.00 C	4.60	+21.05%	1	1	02-06	SU260213C00049000
48.50 C	7.40	+72.09%	1	2	02-12	SU260213C00048500
48.00 C	7.80	+1,460.00%	1	6	02-12	SU260213C00048000
47.50 C	0	0%	0			SU260213C00047500
47.00 C	8.80	+41.48%	1	3	02-12	SU260213C00047000
46.50 C	9.20	0%	1	1	02-12	SU260213C00046500
46.00 C	10.03	+34.63%	1	4	02-11	SU260213C00046000
45.50 C	10.43	0%	1	1	02-11	SU260213C00045500
45.00 C	11.00	0%	1	1	02-11	SU260213C00045000
44.00 C	11.63	-2.19%	1	29	02-12	SU260213C00044000
43.00 C	12.53	+9.91%	1	2	02-12	SU260213C00043000
42.00 C	13.86	+10.88%	1	2	02-11	SU260213C00042000
41.00 C	14.55	-1.36%	1	2	02-12	SU260213C00041000
40.00 C	15.45	0%	1	1	02-12	SU260213C00040000
39.00 C	15.40	-0.32%	1	1	02-10	SU260213C00039000
38.00 C	18.11	+11.10%	1	2	02-11	SU260213C00038000
37.00 C	19.03	0%	2	1	02-11	SU260213C00037000
36.00 C	19.92	+7.10%	1	4	02-11	SU260213C00036000
35.00 C	19.49	-2.70%	1	4	02-10	SU260213C00035000
34.00 C	20.92	0%	1	1	02-09	SU260213C00034000
33.00 C	0	0%	0			SU260213C00033000
30.00 C	0	0%	0			SU260213C00030000
25.00 C	0	0%	0			SU260213C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
66.00 P	0	0%	0			SU260213P00066000
65.00 P	0	0%	0			SU260213P00065000
64.00 P	0	0%	0			SU260213P00064000
63.00 P	0	0%	0			SU260213P00063000
62.00 P	0	0%	0			SU260213P00062000
61.00 P	6.99	-13.06%	1	1	02-04	SU260213P00061000
60.00 P	6.12	-13.31%	1	1	02-04	SU260213P00060000
59.00 P	0	0%	0			SU260213P00059000
58.00 P	0	0%	0			SU260213P00058000
57.00 P	0	0%	0			SU260213P00057000
56.00 P	0.77	-51.88%	16	15	02-12	SU260213P00056000
55.00 P	0.40	-33.33%	1	25	02-12	SU260213P00055000
54.00 P	0.50	-63.24%	2	294	02-10	SU260213P00054000
53.00 P	0.10	0.00%	11	183	02-12	SU260213P00053000
52.00 P	0.05	0.00%	475	1,101	02-12	SU260213P00052000
51.00 P	0.05	0.00%	40	241	02-12	SU260213P00051000
50.00 P	0.20	-20.00%	1	133	02-09	SU260213P00050000
49.50 P	0.15	-40.00%	2	6	02-09	SU260213P00049500
49.00 P	0.12	0%	50	17	02-09	SU260213P00049000
48.50 P	0.05	0.00%	1	4	02-10	SU260213P00048500
48.00 P	0.05	0.00%	1	439	02-10	SU260213P00048000
47.50 P	0.05	0%	100	100	02-09	SU260213P00047500
47.00 P	0.06	-95.56%	296	283	02-09	SU260213P00047000
46.50 P	0.06	0%	355	290	02-09	SU260213P00046500
46.00 P	0.05	0.00%	1	2	02-05	SU260213P00046000
45.50 P	0	0%	0			SU260213P00045500
45.00 P	0.30	0%	1	1	01-20	SU260213P00045000
44.00 P	0.50	0%	3	3	01-12	SU260213P00044000
43.00 P	0.11	-31.25%	501	437	01-28	SU260213P00043000
42.00 P	0.47	0%	1	1	01-08	SU260213P00042000
41.00 P	0.15	-70.00%	4	6	01-09	SU260213P00041000
40.00 P	0	0%	0			SU260213P00040000
39.00 P	0.22	0%	2	2	01-08	SU260213P00039000
38.00 P	0	0%	0			SU260213P00038000
37.00 P	0	0%	0			SU260213P00037000
36.00 P	0	0%	0			SU260213P00036000
35.00 P	0	0%	0			SU260213P00035000
34.00 P	0	0%	0			SU260213P00034000
33.00 P	0	0%	0			SU260213P00033000
30.00 P	0.01	0%	2	2	02-10	SU260213P00030000
25.00 P	0	0%	0			SU260213P00025000

document.getElementById("nkQ07G").onerror = function(){this.style.display='none';}; .dark-mode .rFt0FZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFt0FZ{ color: #333333; background-color: white; border: 2px solid #333333; }SUSuncor Energy, Inc.stock NYSE

SU Feb 13, 2026 Exp. - Open Interest by Strike

SU Feb 13, 2026 Exp. - Max Pain @ $54.00

SU
Suncor Energy, Inc.
stock NYSE