Options Chain for SUN LIFE FINANCIAL INC. COM (SLF) - $80.29 as of 7/10/2026 3:23:46 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 | 42.80 | 47.00 | 44.90 | 38.10 | 0.00 | 0.00% | 1.28 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/10/2026 3:59:52 PM EST |
| 40.00 | 37.80 | 42.00 | 39.90 | 32.36 | 0.00 | 0.00% | 1.00 | 0 | 2 | 4.36 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/10/2026 3:59:52 PM EST |
| 45.00 | 32.80 | 37.00 | 34.90 | % | 0.78 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 50.00 | 28.60 | 32.00 | 30.30 | % | 0.61 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 55.00 | 24.30 | 27.00 | 25.65 | % | 0.47 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 60.00 | 19.30 | 21.90 | 20.60 | % | 0.34 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 65.00 | 14.30 | 16.90 | 15.60 | 8.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/10/2026 3:59:52 PM EST |
| 70.00 | 9.20 | 12.00 | 10.60 | % | 0.15 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 75.00 | 3.70 | 7.10 | 5.40 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 175 | 0.97 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/10/2026 3:59:52 PM EST |
| 80.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.15 | -18.75% | 0.01 | 7 | 1,537 | 0.15 | 0.50 | 0.25 | -0.05 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 25 | 855 | 0.26 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 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 | 2.50 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/10/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/10/2026 3:59:52 PM EST |
| 80.00 | 0.45 | 0.90 | 0.68 | 0.47 | -0.40 | -45.98% | 0.01 | 1 | 652 | 0.15 | -0.50 | 0.25 | -0.05 | 7/10/2026 | 7/10/2026 3:59:52 PM EST |
| 85.00 | 4.30 | 6.30 | 5.30 | 4.59 | % | 0.06 | 1 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 90.00 | 8.70 | 11.00 | 9.85 | % | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 95.00 | 13.20 | 16.80 | 15.00 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 100.00 | 18.20 | 21.80 | 20.00 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST | |||
| 105.00 | 23.00 | 25.90 | 24.45 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:52 PM EST |