Options Chain for SUN LIFE FINANCIAL INC. COM (SLF) - $55.23 as of 3/7/2025 3:11:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.50 | 26.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 35.00 | 18.10 | 23.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 40.00 | 13.60 | 17.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 45.00 | 8.70 | 12.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 50.00 | 3.90 | 7.90 | 5.31 | 0.00 | 0.00% | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:00 PM EST |
| 55.00 | 1.20 | 2.45 | 1.40 | -0.23 | -14.11% | 3 | 55 | 0.37 | 0.58 | 0.29 | -0.01 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 527 | 0.54 | 0.02 | 0.02 | 0.00 | 3/3/2025 | 3/7/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 125 | 1.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.78 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/7/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.70 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 55.00 | 0.60 | 1.65 | 0.75 | -0.20 | -21.06% | 22 | 23 | 0.20 | -0.42 | 0.29 | -0.01 | 3/7/2025 | 3/7/2025 4:00:00 PM EST |
| 60.00 | 2.35 | 6.40 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.98 | 0.02 | 0.00 | 2/10/2025 | 3/7/2025 4:00:00 PM EST |
| 65.00 | 7.40 | 11.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 70.00 | 12.40 | 16.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 75.00 | 17.40 | 21.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 80.00 | 22.40 | 26.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST | |||
| 85.00 | 27.00 | 31.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:00 PM EST |