Options Chain for SUN CMNTYS INC COM (SUI) - $125.94 as of 6/19/2025 8:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 62.80 | 67.00 | % | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 66.00 | 58.00 | 62.00 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 71.00 | 52.80 | 57.00 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 76.00 | 48.00 | 52.00 | % | 0 | 1 | 5.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 81.00 | 43.00 | 47.00 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 86.00 | 37.80 | 42.00 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 91.00 | 32.80 | 37.00 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 95.00 | 28.80 | 33.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 96.00 | 27.80 | 32.00 | % | 0 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 100.00 | 23.90 | 28.20 | 27.80 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 6/18/2025 3:29:10 PM EST |
| 101.00 | 22.90 | 27.20 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 105.00 | 19.10 | 23.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 106.00 | 18.10 | 22.20 | 21.37 | 0.00 | 0.00% | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:10 PM EST |
| 110.00 | 14.10 | 18.10 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:10 PM EST |
| 111.00 | 13.10 | 17.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 115.00 | 9.10 | 13.00 | 8.69 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 4/9/2025 | 6/18/2025 3:29:10 PM EST |
| 116.00 | 8.10 | 11.90 | % | 0 | 3 | 1.43 | 0.98 | 0.01 | -0.04 | 6/18/2025 3:29:10 PM EST | |||
| 120.00 | 4.50 | 7.30 | 6.25 | -2.05 | -24.70% | 2 | 35 | 0.50 | 0.92 | 0.03 | -0.13 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 121.00 | 3.60 | 6.70 | 4.40 | -0.20 | -4.35% | 1 | 14 | 0.94 | 0.88 | 0.04 | -0.20 | 6/18/2025 | 6/18/2025 3:29:10 PM EST |
| 125.00 | 0.15 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.59 | 0.10 | -0.38 | 6/5/2025 | 6/18/2025 3:29:10 PM EST |
| 126.00 | 0.00 | 1.80 | 0.75 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.49 | 0.10 | -0.39 | 6/13/2025 | 6/18/2025 3:29:10 PM EST |
| 130.00 | 0.00 | 2.15 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.13 | 0.06 | -0.20 | 6/9/2025 | 6/18/2025 3:29:10 PM EST |
| 131.00 | 0.00 | 2.15 | 1.04 | 0.00 | 0.00% | 0 | 1,532 | 1.09 | 0.08 | 0.04 | -0.14 | 5/22/2025 | 6/18/2025 3:29:10 PM EST |
| 135.00 | 0.00 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.01 | 0.01 | -0.01 | 5/5/2025 | 6/18/2025 3:29:10 PM EST |
| 136.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 59 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:10 PM EST |
| 140.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:10 PM EST |
| 141.00 | 0.00 | 2.15 | % | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:10 PM EST |
| 146.00 | 0.00 | 0.05 | % | 0 | 32 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:10 PM EST |
| 151.00 | 0.00 | 2.15 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 156.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 161.00 | 0.00 | 2.15 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 166.00 | 0.00 | 2.15 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 171.00 | 0.00 | 2.15 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 176.00 | 0.00 | 2.15 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 181.00 | 0.00 | 2.15 | % | 0 | 3 | 3.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 186.00 | 0.00 | 2.15 | % | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 191.00 | 0.00 | 2.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 196.00 | 0.00 | 2.15 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 66.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 71.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:10 PM EST |
| 76.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 14 | 5.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:10 PM EST |
| 81.00 | 0.00 | 2.15 | % | 0 | 15 | 5.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 86.00 | 0.00 | 2.15 | % | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 91.00 | 0.00 | 2.15 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 96.00 | 0.00 | 2.15 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:10 PM EST |
| 101.00 | 0.00 | 2.15 | % | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:10 PM EST |
| 106.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:10 PM EST |
| 110.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:10 PM EST |
| 111.00 | 0.00 | 1.00 | % | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 115.00 | 0.00 | 1.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 6/18/2025 3:29:10 PM EST |
| 116.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.02 | 0.01 | -0.04 | 6/11/2025 | 6/18/2025 3:29:10 PM EST |
| 120.00 | 0.00 | 2.15 | 0.87 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.08 | 0.03 | -0.13 | 6/10/2025 | 6/18/2025 3:29:10 PM EST |
| 121.00 | 0.00 | 2.15 | 2.29 | 0.00 | 0.00% | 0 | 217 | 1.14 | -0.12 | 0.04 | -0.20 | 5/16/2025 | 6/18/2025 3:29:10 PM EST |
| 125.00 | 0.00 | 2.50 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.41 | 0.10 | -0.38 | 6/12/2025 | 6/18/2025 3:29:10 PM EST |
| 126.00 | 0.00 | 1.80 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.51 | 0.10 | -0.39 | 6/13/2025 | 6/18/2025 3:29:10 PM EST |
| 130.00 | 1.90 | 6.00 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.87 | 0.06 | -0.20 | 3/21/2025 | 6/18/2025 3:29:10 PM EST |
| 131.00 | 3.00 | 7.00 | % | 0 | 0 | 1.08 | -0.92 | 0.04 | -0.14 | 6/18/2025 3:29:10 PM EST | |||
| 135.00 | 7.00 | 11.00 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:29:10 PM EST | |||
| 136.00 | 8.00 | 12.20 | 13.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:10 PM EST |
| 140.00 | 12.00 | 16.20 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 6/18/2025 3:29:10 PM EST |
| 141.00 | 13.10 | 17.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 145.00 | 17.00 | 21.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 146.00 | 18.10 | 22.00 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 150.00 | 22.10 | 26.00 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 151.00 | 23.00 | 27.00 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 156.00 | 28.00 | 32.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 161.00 | 33.00 | 37.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 166.00 | 38.00 | 42.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 171.00 | 43.00 | 47.00 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 176.00 | 48.00 | 52.20 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 181.00 | 53.00 | 57.00 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 186.00 | 58.00 | 62.00 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 191.00 | 63.00 | 67.00 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST | |||
| 196.00 | 68.00 | 72.00 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:10 PM EST |