Options Chain for SUN LIFE FINANCIAL INC. COM (SLF) - $80.97 as of 9/7/2026 6:22:49 PM 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 | 39.20 | 42.40 | 40.80 | 39.18 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 45.00 | 34.20 | 38.00 | 36.10 | % | 0.80 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 50.00 | 29.20 | 33.10 | 31.15 | 29.25 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 55.00 | 24.20 | 26.90 | 25.55 | % | 0.46 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 60.00 | 19.20 | 22.90 | 21.05 | % | 0.35 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 65.00 | 14.40 | 16.70 | 15.55 | % | 0.24 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 70.00 | 9.80 | 11.70 | 10.75 | % | 0.15 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 75.00 | 5.00 | 6.80 | 5.90 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.43 | 0.99 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 80.00 | 1.40 | 2.00 | 1.70 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.17 | 0.67 | 0.14 | -0.04 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.05 | -41.67% | 0.00 | 481 | 1,055 | 0.20 | 0.07 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:49 PM 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 | 1.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 15 | 0.48 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 80.00 | 0.35 | 0.75 | 0.55 | 0.75 | -0.05 | -6.25% | 0.01 | 2 | 32 | 0.16 | -0.33 | 0.14 | -0.04 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 85.00 | 3.60 | 4.30 | 3.95 | % | 0.05 | 0 | 0 | 0.27 | -0.93 | 0.05 | -0.01 | 9/4/2026 3:59:49 PM EST | |||
| 90.00 | 8.30 | 10.20 | 9.25 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:49 PM EST |
| 95.00 | 13.20 | 15.60 | 14.40 | % | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 100.00 | 18.40 | 20.80 | 19.60 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 105.00 | 23.10 | 25.80 | 24.45 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 110.00 | 28.10 | 30.80 | 29.45 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 115.00 | 32.00 | 35.80 | 33.90 | 36.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |