Options Chain for SUN LIFE FINANCIAL INC. COM (SLF) - $63.11 as of 5/21/2025 8:48:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.10 | 35.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 35.00 | 26.10 | 30.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 40.00 | 21.10 | 25.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 45.00 | 16.00 | 20.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 50.00 | 11.00 | 15.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 55.00 | 6.10 | 10.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 60.00 | 1.15 | 5.30 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/21/2025 3:59:52 PM EST |
| 65.00 | 0.20 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.15 | 0.20 | 0.11 | -0.01 | 5/20/2025 | 5/21/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.10 | 0.05 | -0.10 | -66.67% | 17 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/21/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/21/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.10 | 4.94 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.20 | 5.07 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/21/2025 3:59:52 PM EST |
| 55.00 | 0.10 | 0.20 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/21/2025 3:59:52 PM EST |
| 65.00 | 2.40 | 2.90 | 2.91 | 0.00 | 0.00% | 0 | 9 | 0.15 | -0.80 | 0.11 | -0.01 | 5/9/2025 | 5/21/2025 3:59:52 PM EST |
| 70.00 | 5.20 | 9.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 75.00 | 10.20 | 14.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 80.00 | 15.00 | 19.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST | |||
| 85.00 | 20.10 | 24.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:52 PM EST |