Options Chain for SUN LIFE FINANCIAL INC. COM (SLF) - $58.91 as of 8/22/2025 8:41:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.10 | 26.10 | 24.10 | % | 0.69 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 17.10 | 21.10 | 19.10 | % | 0.48 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 12.10 | 16.10 | 14.10 | % | 0.31 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 7.40 | 10.70 | 9.05 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 2.30 | 4.40 | 3.35 | 4.13 | % | 0.06 | 30 | 0 | 0.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST | |
| 60.00 | 0.30 | 0.50 | 0.40 | 0.50 | +0.04 | +8.70% | 0.01 | 1 | 101 | 0.16 | 0.28 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.01 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 60.00 | 0.65 | 3.80 | 2.23 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | -0.72 | 0.14 | -0.01 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 65.00 | 4.40 | 8.40 | 6.40 | 6.38 | +2.68 | +72.44% | 0.10 | 30 | 1 | 0.61 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 70.00 | 9.70 | 13.10 | 11.40 | % | 0.16 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 14.70 | 18.10 | 16.40 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 19.30 | 23.40 | 21.35 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 24.40 | 28.40 | 26.40 | % | 0.31 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 29.30 | 33.40 | 31.35 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |