Options Chain for SUN LIFE FINANCIAL INC. COM (SLF) - $78.07 as of 9/3/2026 9:21:59 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.60 | 42.40 | 40.50 | 39.18 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 10:58:54 AM EST |
| 45.00 | 33.20 | 36.70 | 34.95 | % | 0.78 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 50.00 | 28.30 | 32.30 | 30.30 | 29.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 10:58:54 AM EST |
| 55.00 | 23.40 | 27.30 | 25.35 | % | 0.46 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 60.00 | 18.60 | 22.30 | 20.45 | % | 0.34 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 65.00 | 13.60 | 17.30 | 15.45 | % | 0.24 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 70.00 | 8.70 | 11.90 | 10.30 | % | 0.15 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 75.00 | 4.50 | 6.30 | 5.40 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | 0.98 | 0.02 | -0.02 | 9/2/2026 | 9/3/2026 10:58:54 AM EST |
| 80.00 | 1.25 | 1.50 | 1.38 | 1.50 | +0.95 | +172.73% | 0.02 | 17 | 118 | 0.16 | 0.60 | 0.14 | -0.04 | 9/3/2026 | 9/3/2026 10:58:54 AM EST |
| 85.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 4,476 | 7 | 0.19 | 0.07 | 0.04 | -0.01 | 9/3/2026 | 9/3/2026 10:58:54 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/3/2026 10:58:54 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/3/2026 10:58:54 AM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 10:58:54 AM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | -0.02 | 0.02 | -0.02 | 9/2/2026 | 9/3/2026 10:58:54 AM EST |
| 80.00 | 0.70 | 1.20 | 0.95 | 0.80 | -0.85 | -51.52% | 0.01 | 10 | 32 | 0.18 | -0.40 | 0.14 | -0.04 | 9/3/2026 | 9/3/2026 10:58:54 AM EST |
| 85.00 | 3.40 | 5.80 | 4.60 | % | 0.05 | 0 | 0 | 0.45 | -0.93 | 0.04 | -0.01 | 9/3/2026 10:58:54 AM EST | |||
| 90.00 | 8.60 | 11.30 | 9.95 | 9.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 10:58:54 AM EST |
| 95.00 | 13.60 | 16.40 | 15.00 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 100.00 | 18.50 | 21.40 | 19.95 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 105.00 | 23.30 | 26.40 | 24.85 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 110.00 | 28.50 | 31.40 | 29.95 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/3/2026 10:58:54 AM EST | |||
| 115.00 | 32.70 | 36.40 | 34.55 | 36.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 10:58:54 AM EST |