Options Chain for SUN CMNTYS INC COM (SUI) - $120.41 as of 5/15/2026 8:14:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.90 | 57.90 | 55.90 | % | 0.86 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 70.00 | 48.80 | 53.00 | 50.90 | % | 0.73 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 75.00 | 43.80 | 48.00 | 45.90 | % | 0.61 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 80.00 | 38.90 | 43.00 | 40.95 | % | 0.51 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 85.00 | 33.90 | 38.00 | 35.95 | % | 0.42 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 90.00 | 28.90 | 33.10 | 31.00 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:58:17 PM EST | |||
| 95.00 | 25.20 | 27.70 | 26.45 | % | 0.28 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:58:17 PM EST | |||
| 100.00 | 19.50 | 23.20 | 21.35 | % | 0.21 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 5/15/2026 3:58:17 PM EST | |||
| 105.00 | 15.40 | 18.50 | 16.95 | % | 0.16 | 0 | 3 | 0.55 | 0.92 | 0.01 | -0.06 | 5/15/2026 3:58:17 PM EST | |||
| 110.00 | 10.90 | 13.90 | 12.40 | % | 0.11 | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.07 | 5/15/2026 3:58:17 PM EST | |||
| 115.00 | 6.50 | 9.10 | 7.80 | % | 0.07 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.07 | 5/15/2026 3:58:17 PM EST | |||
| 120.00 | 3.40 | 5.50 | 4.45 | % | 0.04 | 0 | 12 | 0.25 | 0.58 | 0.04 | -0.07 | 5/15/2026 3:58:17 PM EST | |||
| 125.00 | 1.35 | 2.25 | 1.80 | 1.80 | -0.90 | -33.34% | 0.01 | 1 | 22 | 0.22 | 0.34 | 0.05 | -0.05 | 5/15/2026 | 5/15/2026 3:58:17 PM EST |
| 130.00 | 0.35 | 0.95 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.22 | 0.15 | 0.03 | -0.03 | 5/14/2026 | 5/15/2026 3:58:17 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.34 | 0.05 | 0.01 | -0.01 | 5/1/2026 | 5/15/2026 3:58:17 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.44 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 5/15/2026 3:58:17 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 43 | 0.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 3:58:17 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 5/15/2026 3:58:17 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 0.65 | -0.01 | 0.00 | -0.01 | 5/15/2026 3:58:17 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 5/15/2026 3:58:17 PM EST | |||
| 105.00 | 0.20 | 0.60 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.33 | -0.08 | 0.01 | -0.06 | 5/14/2026 | 5/15/2026 3:58:17 PM EST |
| 110.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 4 | 0.28 | -0.15 | 0.02 | -0.07 | 5/15/2026 3:58:17 PM EST | |||
| 115.00 | 1.00 | 1.65 | 1.33 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 953 | 0.26 | -0.25 | 0.03 | -0.07 | 5/6/2026 | 5/15/2026 3:58:17 PM EST |
| 120.00 | 1.65 | 4.30 | 2.98 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | -0.42 | 0.04 | -0.07 | 5/4/2026 | 5/15/2026 3:58:17 PM EST |
| 125.00 | 4.80 | 6.60 | 5.70 | 5.50 | +2.30 | +71.88% | 0.05 | 2 | 26 | 0.22 | -0.66 | 0.05 | -0.05 | 5/15/2026 | 5/15/2026 3:58:17 PM EST |
| 130.00 | 8.40 | 10.60 | 9.50 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.32 | -0.85 | 0.03 | -0.03 | 5/13/2026 | 5/15/2026 3:58:17 PM EST |
| 135.00 | 12.50 | 16.30 | 14.40 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 4/14/2026 | 5/15/2026 3:58:17 PM EST |
| 140.00 | 17.50 | 21.50 | 19.50 | % | 0.14 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 145.00 | 22.50 | 26.70 | 24.60 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 150.00 | 27.50 | 31.70 | 29.60 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 155.00 | 32.50 | 36.70 | 34.60 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 160.00 | 37.50 | 41.70 | 39.60 | % | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 165.00 | 42.50 | 46.70 | 44.60 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 170.00 | 47.50 | 51.70 | 49.60 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST | |||
| 175.00 | 52.50 | 56.70 | 54.60 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 3:58:17 PM EST |