Options Chain for SUN LIFE FINANCIAL INC. COM (SLF) - $59.94 as of 5/8/2025 9:16:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.60 | 32.30 | 27.74 | 0.00 | 0.00% | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 5/8/2025 3:29:08 PM EST |
| 35.00 | 22.70 | 27.50 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 40.00 | 18.00 | 22.20 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 45.00 | 13.00 | 17.20 | 15.70 | 0.00 | 0.00% | 0 | 41 | 2.22 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/8/2025 3:29:08 PM EST |
| 50.00 | 8.00 | 12.20 | 6.23 | 0.00 | 0.00% | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/8/2025 3:29:08 PM EST |
| 55.00 | 3.10 | 7.30 | 5.30 | 0.00 | 0.00% | 0 | 66 | 0.96 | 0.96 | 0.03 | -0.04 | 5/2/2025 | 5/8/2025 3:29:08 PM EST |
| 60.00 | 0.50 | 1.65 | 1.10 | -0.85 | -43.59% | 3 | 28 | 0.36 | 0.55 | 0.13 | -0.09 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 65.00 | 0.00 | 0.40 | 0.89 | +0.69 | +345.00% | 205 | 906 | 0.35 | 0.09 | 0.05 | -0.04 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 70.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 401 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/8/2025 3:29:08 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 5/8/2025 3:29:08 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 | 0.05 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.01 | -0.43 | -97.73% | 1 | 852 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:08 PM EST |
| 50.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 37 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:29:08 PM EST |
| 55.00 | 0.00 | 0.40 | 0.47 | +0.07 | +17.50% | 2 | 27 | 0.71 | -0.04 | 0.03 | -0.04 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 60.00 | 0.60 | 1.75 | 1.06 | +0.52 | +96.30% | 29 | 6 | 0.35 | -0.45 | 0.13 | -0.09 | 5/8/2025 | 5/8/2025 3:29:08 PM EST |
| 65.00 | 2.85 | 7.10 | 4.44 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.91 | 0.05 | -0.04 | 5/6/2025 | 5/8/2025 3:29:08 PM EST |
| 70.00 | 7.90 | 12.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 75.00 | 12.90 | 17.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 80.00 | 17.90 | 22.10 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST | |||
| 85.00 | 22.90 | 27.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:08 PM EST |