Options Chain for SUN CMNTYS INC COM (SUI) - $124.06 as of 10/27/2025 4:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 61.70 | 66.00 | 63.85 | % | 1.05 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 65.00 | 57.70 | 61.60 | 59.65 | % | 0.92 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 66.00 | 56.70 | 60.80 | 58.75 | % | 0.89 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 70.00 | 52.70 | 56.80 | 54.75 | % | 0.78 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 71.00 | 51.70 | 55.60 | 53.65 | % | 0.76 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 75.00 | 47.70 | 52.00 | 49.85 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 76.00 | 46.80 | 50.60 | 48.70 | % | 0.64 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 80.00 | 42.90 | 47.00 | 44.95 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 81.00 | 41.80 | 45.90 | 43.85 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 85.00 | 38.00 | 41.90 | 39.95 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 86.00 | 37.00 | 41.10 | 39.05 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 90.00 | 33.00 | 36.70 | 34.85 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 91.00 | 32.00 | 36.10 | 34.05 | % | 0.37 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 95.00 | 28.00 | 32.00 | 30.00 | % | 0.32 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 96.00 | 27.00 | 31.30 | 29.15 | % | 0.30 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 100.00 | 23.80 | 26.60 | 25.20 | % | 0.25 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 101.00 | 22.80 | 25.60 | 24.20 | % | 0.24 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 105.00 | 18.50 | 21.70 | 20.10 | % | 0.19 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 106.00 | 18.10 | 20.80 | 19.45 | % | 0.18 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 110.00 | 13.60 | 17.10 | 15.35 | 22.62 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.42 | 0.90 | 0.01 | -0.03 | 10/3/2025 | 10/27/2025 3:59:55 PM EST |
| 111.00 | 13.50 | 16.20 | 14.85 | % | 0.13 | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 115.00 | 9.10 | 13.10 | 11.10 | 15.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | 0.81 | 0.02 | -0.04 | 9/26/2025 | 10/27/2025 3:59:55 PM EST |
| 116.00 | 9.00 | 12.30 | 10.65 | % | 0.09 | 0 | 0 | 0.24 | 0.79 | 0.02 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 120.00 | 5.40 | 9.30 | 7.35 | % | 0.06 | 0 | 0 | 0.21 | 0.69 | 0.03 | -0.05 | 10/27/2025 3:59:55 PM EST | |||
| 121.00 | 5.20 | 8.70 | 6.95 | % | 0.06 | 0 | 0 | 0.23 | 0.66 | 0.03 | -0.05 | 10/27/2025 3:59:55 PM EST | |||
| 125.00 | 2.90 | 6.70 | 4.80 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.24 | 0.53 | 0.03 | -0.05 | 10/21/2025 | 10/27/2025 3:59:55 PM EST |
| 126.00 | 3.70 | 5.80 | 4.75 | 6.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | 0.50 | 0.03 | -0.05 | 8/28/2025 | 10/27/2025 3:59:55 PM EST |
| 130.00 | 0.80 | 4.60 | 2.70 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.23 | 0.37 | 0.03 | -0.05 | 7/28/2025 | 10/27/2025 3:59:55 PM EST |
| 131.00 | 0.70 | 4.20 | 2.45 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 808 | 0.24 | 0.34 | 0.03 | -0.05 | 10/14/2025 | 10/27/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | 0.22 | 0.03 | -0.03 | 10/9/2025 | 10/27/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.19 | 0.02 | -0.03 | 9/25/2025 | 10/27/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | 0.12 | 0.02 | -0.02 | 9/22/2025 | 10/27/2025 3:59:55 PM EST |
| 141.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 1 | 0.40 | 0.10 | 0.02 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.30 | 1.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.05 | 0.01 | -0.01 | 7/16/2025 | 10/27/2025 3:59:55 PM EST |
| 146.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 151.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.50 | 0.02 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.01 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:55 PM EST |
| 156.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 3:59:55 PM EST |
| 161.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 166.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 171.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 176.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 181.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:55 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 3:59:55 PM EST |
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:55 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 86.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 91.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/27/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 10/27/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 7/16/2025 | 10/27/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 10/27/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 106.00 | 0.00 | 2.55 | 1.28 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.05 | 0.01 | -0.02 | 6/6/2025 | 10/27/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.80 | 1.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.46 | -0.10 | 0.01 | -0.03 | 6/9/2025 | 10/27/2025 3:59:55 PM EST |
| 111.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.19 | 0.02 | -0.04 | 9/3/2025 | 10/27/2025 3:59:55 PM EST |
| 116.00 | 0.00 | 3.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.21 | 0.02 | -0.04 | 9/18/2025 | 10/27/2025 3:59:55 PM EST |
| 120.00 | 0.55 | 4.50 | 2.53 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.31 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 121.00 | 1.40 | 4.80 | 3.10 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.34 | 0.03 | -0.05 | 8/8/2025 | 10/27/2025 3:59:55 PM EST |
| 125.00 | 3.00 | 6.50 | 4.75 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.26 | -0.47 | 0.03 | -0.05 | 9/22/2025 | 10/27/2025 3:59:55 PM EST |
| 126.00 | 3.40 | 7.00 | 5.20 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.25 | -0.50 | 0.03 | -0.05 | 8/8/2025 | 10/27/2025 3:59:55 PM EST |
| 130.00 | 5.90 | 9.30 | 7.60 | 7.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.24 | -0.63 | 0.03 | -0.05 | 8/12/2025 | 10/27/2025 3:59:55 PM EST |
| 131.00 | 6.90 | 10.00 | 8.45 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.66 | 0.03 | -0.05 | 10/6/2025 | 10/27/2025 3:59:55 PM EST |
| 135.00 | 9.90 | 13.30 | 11.60 | % | 0.09 | 0 | 0 | 0.37 | -0.78 | 0.03 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 136.00 | 10.60 | 14.00 | 12.30 | % | 0.09 | 0 | 0 | 0.37 | -0.81 | 0.02 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 140.00 | 13.70 | 17.80 | 15.75 | % | 0.11 | 0 | 0 | 0.41 | -0.88 | 0.02 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 141.00 | 15.30 | 18.70 | 17.00 | % | 0.12 | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 145.00 | 18.60 | 22.60 | 20.60 | % | 0.14 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 146.00 | 19.50 | 23.60 | 21.55 | % | 0.15 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 150.00 | 23.50 | 27.60 | 25.55 | 23.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/6/2025 | 10/27/2025 3:59:55 PM EST |
| 151.00 | 24.50 | 28.60 | 26.55 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 155.00 | 28.50 | 32.60 | 30.55 | % | 0.20 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 156.00 | 29.50 | 33.60 | 31.55 | % | 0.20 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 160.00 | 33.50 | 37.60 | 35.55 | % | 0.22 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 161.00 | 34.50 | 38.60 | 36.55 | % | 0.23 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 165.00 | 38.50 | 42.60 | 40.55 | % | 0.25 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 166.00 | 39.50 | 43.60 | 41.55 | % | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 170.00 | 43.50 | 47.60 | 45.55 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 171.00 | 44.50 | 48.60 | 46.55 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 175.00 | 48.50 | 52.60 | 50.55 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 176.00 | 49.70 | 53.60 | 51.65 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 180.00 | 53.50 | 57.60 | 55.55 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 181.00 | 54.50 | 58.60 | 56.55 | % | 0.31 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 190.00 | 63.50 | 67.60 | 65.55 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST |