Options Chain for SUN LIFE FINANCIAL INC. COM (SLF) - $79.98 as of 8/26/2026 3:47:29 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 | 37.30 | 41.40 | 39.35 | 39.18 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 45.00 | 32.40 | 36.50 | 34.45 | % | 0.77 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 50.00 | 27.40 | 31.50 | 29.45 | 29.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 55.00 | 22.50 | 26.50 | 24.50 | % | 0.45 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 60.00 | 17.50 | 21.50 | 19.50 | % | 0.33 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 65.00 | 12.50 | 16.50 | 14.50 | % | 0.22 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 70.00 | 8.60 | 10.30 | 9.45 | % | 0.13 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 75.00 | 3.90 | 5.30 | 4.60 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.39 | 0.86 | 0.07 | -0.01 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 80.00 | 0.90 | 1.25 | 1.08 | 1.30 | +0.20 | +18.19% | 0.01 | 39 | 28 | 0.20 | 0.39 | 0.10 | -0.03 | 8/26/2026 | 8/26/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | 0.07 | 0.03 | -0.01 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/26/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:55 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 | 1.15 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.47 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.07 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 80.00 | 1.50 | 3.10 | 2.30 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.20 | -0.61 | 0.10 | -0.03 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |
| 85.00 | 5.00 | 6.60 | 5.80 | % | 0.07 | 0 | 0 | 0.27 | -0.93 | 0.03 | -0.01 | 8/26/2026 3:59:55 PM EST | |||
| 90.00 | 8.60 | 12.70 | 10.65 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/26/2026 3:59:55 PM EST |
| 95.00 | 13.60 | 17.70 | 15.65 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 100.00 | 18.60 | 22.70 | 20.65 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 105.00 | 23.60 | 27.70 | 25.65 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 110.00 | 28.60 | 32.70 | 30.65 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:55 PM EST | |||
| 115.00 | 33.70 | 37.70 | 35.70 | 36.39 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:55 PM EST |