Options Chain for SUN CMNTYS INC COM (SUI) - $126.26 as of 11/20/2024 8:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 64.00 | 68.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 59.10 | 64.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 54.10 | 59.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 49.30 | 54.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 44.20 | 49.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 39.20 | 44.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 34.50 | 39.00 | 29.68 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 30.00 | 33.70 | 27.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 25.00 | 29.00 | 29.91 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 20.50 | 24.00 | 16.78 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.02 | 5/2/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 15.00 | 19.50 | 12.13 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.01 | -0.03 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 10.50 | 15.00 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.89 | 0.02 | -0.04 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 6.50 | 10.00 | 7.50 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.78 | 0.03 | -0.06 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 3.20 | 7.00 | 4.20 | 0.00 | 0.00% | 0 | 46 | 0.29 | 0.59 | 0.04 | -0.07 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 1.90 | 3.00 | 2.15 | -0.35 | -14.00% | 55 | 105 | 0.27 | 0.37 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.80 | 1.10 | 1.00 | +0.05 | +5.27% | 1 | 313 | 0.25 | 0.21 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 44 | 0.67 | 0.09 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.04 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 1.75 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 2.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.55 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | % | 4 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 100.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 118 | 0.53 | 0.00 | 0.00 | -0.01 | 9/25/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.70 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 0.25 | 2.15 | 0.37 | -0.83 | -69.17% | 1 | 13 | 0.44 | -0.04 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.05 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.11 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 245 | 0.30 | -0.22 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 2.25 | 3.20 | 2.86 | -0.74 | -20.56% | 12 | 26 | 0.24 | -0.41 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 4.80 | 7.80 | 5.56 | -2.94 | -34.59% | 12 | 44 | 0.30 | -0.63 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 8.90 | 10.50 | 9.00 | 0.00 | 0.00% | 0 | 230 | 0.26 | -0.79 | 0.03 | -0.05 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 11.50 | 16.00 | % | 0 | 0 | 0.49 | -0.91 | 0.02 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 17.00 | 20.50 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.96 | 0.01 | -0.01 | 9/27/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 21.50 | 26.00 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 26.50 | 31.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 160.00 | 31.50 | 36.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 36.50 | 41.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 41.50 | 46.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 46.50 | 51.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 180.00 | 51.50 | 56.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 185.00 | 56.50 | 61.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 190.00 | 61.50 | 66.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 195.00 | 66.50 | 71.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 200.00 | 71.50 | 76.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |