Options Chain for SUN CMNTYS INC COM (SUI) - $127.34 as of 12/3/2025 8:52:26 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 | 64.50 | 68.60 | 66.55 | % | 1.09 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 65.00 | 60.40 | 64.60 | 62.50 | % | 0.96 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 66.00 | 59.30 | 63.60 | 61.45 | % | 0.93 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 70.00 | 55.50 | 59.60 | 57.55 | % | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 71.00 | 54.50 | 58.60 | 56.55 | % | 0.80 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 75.00 | 50.50 | 54.70 | 52.60 | % | 0.70 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 76.00 | 49.50 | 53.70 | 51.60 | % | 0.68 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 80.00 | 45.50 | 49.60 | 47.55 | % | 0.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 81.00 | 44.50 | 48.70 | 46.60 | % | 0.58 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 85.00 | 40.90 | 44.20 | 42.55 | % | 0.50 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 86.00 | 39.90 | 43.20 | 41.55 | % | 0.48 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 90.00 | 35.90 | 39.20 | 37.55 | % | 0.42 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 91.00 | 34.90 | 38.30 | 36.60 | % | 0.40 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 95.00 | 30.90 | 34.20 | 32.55 | % | 0.34 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 96.00 | 29.90 | 33.20 | 31.55 | % | 0.33 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 100.00 | 26.00 | 29.20 | 27.60 | % | 0.28 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 101.00 | 24.90 | 28.20 | 26.55 | % | 0.26 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 105.00 | 20.90 | 24.20 | 22.55 | % | 0.21 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 106.00 | 19.90 | 23.30 | 21.60 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 110.00 | 16.00 | 19.30 | 17.65 | 22.62 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 4:00:04 PM EST |
| 111.00 | 14.90 | 18.30 | 16.60 | % | 0.15 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 115.00 | 11.10 | 14.40 | 12.75 | 15.01 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | 0.96 | 0.01 | -0.01 | 9/26/2025 | 12/3/2025 4:00:04 PM EST |
| 116.00 | 10.20 | 13.90 | 12.05 | % | 0.10 | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.02 | 12/3/2025 4:00:04 PM EST | |||
| 120.00 | 7.20 | 9.70 | 8.45 | % | 0.07 | 0 | 0 | 0.52 | 0.86 | 0.03 | -0.04 | 12/3/2025 4:00:04 PM EST | |||
| 121.00 | 5.70 | 8.60 | 7.15 | % | 0.06 | 0 | 0 | 0.47 | 0.80 | 0.04 | -0.06 | 12/3/2025 4:00:04 PM EST | |||
| 125.00 | 2.45 | 5.50 | 3.98 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.63 | 0.06 | -0.07 | 11/12/2025 | 12/3/2025 4:00:04 PM EST |
| 126.00 | 1.75 | 4.80 | 3.28 | 6.04 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.58 | 0.06 | -0.08 | 8/28/2025 | 12/3/2025 4:00:04 PM EST |
| 130.00 | 0.65 | 2.10 | 1.38 | 1.34 | +0.08 | +6.35% | 0.01 | 2 | 686 | 0.24 | 0.33 | 0.06 | -0.07 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 131.00 | 0.00 | 1.80 | 0.90 | 0.90 | +0.17 | +23.29% | 0.01 | 3 | 810 | 0.31 | 0.27 | 0.06 | -0.06 | 12/3/2025 | 12/3/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.48 | 0.11 | 0.03 | -0.03 | 11/25/2025 | 12/3/2025 4:00:04 PM EST |
| 136.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.08 | 0.02 | -0.03 | 12/2/2025 | 12/3/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.02 | 0.01 | -0.01 | 11/19/2025 | 12/3/2025 4:00:04 PM EST |
| 141.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.01 | 0.01 | -0.01 | 11/19/2025 | 12/3/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 4:00:04 PM EST |
| 146.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:04 PM EST |
| 151.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 4:00:04 PM EST |
| 156.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/3/2025 4:00:04 PM EST |
| 161.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 166.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 171.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 176.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 181.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 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 | 2.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 4:00:04 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/3/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 76.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 4:00:04 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 86.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 91.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/3/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/3/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/3/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 4:00:04 PM EST |
| 101.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 106.00 | 0.00 | 0.95 | 0.48 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/3/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/3/2025 4:00:04 PM EST |
| 111.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.04 | 0.01 | -0.01 | 11/11/2025 | 12/3/2025 4:00:04 PM EST |
| 116.00 | 0.00 | 1.55 | 0.78 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | -0.05 | 0.02 | -0.02 | 10/29/2025 | 12/3/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.44 | -0.14 | 0.03 | -0.04 | 10/23/2025 | 12/3/2025 4:00:04 PM EST |
| 121.00 | 0.05 | 1.50 | 0.78 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.20 | 0.04 | -0.06 | 8/8/2025 | 12/3/2025 4:00:04 PM EST |
| 125.00 | 0.60 | 3.10 | 1.85 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.37 | 0.06 | -0.07 | 11/24/2025 | 12/3/2025 4:00:04 PM EST |
| 126.00 | 0.75 | 3.90 | 2.33 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | -0.42 | 0.06 | -0.08 | 8/8/2025 | 12/3/2025 4:00:04 PM EST |
| 130.00 | 2.40 | 5.40 | 3.90 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | -0.67 | 0.06 | -0.07 | 8/12/2025 | 12/3/2025 4:00:04 PM EST |
| 131.00 | 2.65 | 5.20 | 3.93 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.73 | 0.06 | -0.06 | 10/6/2025 | 12/3/2025 4:00:04 PM EST |
| 135.00 | 5.90 | 9.30 | 7.60 | % | 0.06 | 0 | 0 | 0.39 | -0.89 | 0.03 | -0.03 | 12/3/2025 4:00:04 PM EST | |||
| 136.00 | 6.90 | 10.30 | 8.60 | % | 0.06 | 0 | 0 | 0.42 | -0.92 | 0.02 | -0.03 | 12/3/2025 4:00:04 PM EST | |||
| 140.00 | 10.90 | 14.30 | 12.60 | % | 0.09 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 12/3/2025 4:00:04 PM EST | |||
| 141.00 | 11.90 | 15.30 | 13.60 | % | 0.10 | 0 | 0 | 0.54 | -0.99 | 0.01 | -0.01 | 12/3/2025 4:00:04 PM EST | |||
| 145.00 | 15.90 | 19.30 | 17.60 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 146.00 | 16.90 | 20.30 | 18.60 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 150.00 | 20.90 | 24.30 | 22.60 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 12/3/2025 4:00:04 PM EST |
| 151.00 | 21.90 | 25.30 | 23.60 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 155.00 | 25.90 | 29.30 | 27.60 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 156.00 | 26.90 | 30.30 | 28.60 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 160.00 | 30.90 | 34.30 | 32.60 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 161.00 | 31.90 | 35.30 | 33.60 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 165.00 | 35.90 | 39.30 | 37.60 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 166.00 | 36.90 | 40.30 | 38.60 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 170.00 | 40.90 | 44.30 | 42.60 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 171.00 | 41.90 | 45.30 | 43.60 | % | 0.25 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 175.00 | 45.90 | 49.30 | 47.60 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 176.00 | 46.90 | 50.30 | 48.60 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 180.00 | 50.90 | 54.30 | 52.60 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 181.00 | 51.90 | 55.30 | 53.60 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST | |||
| 190.00 | 60.90 | 64.30 | 62.60 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:04 PM EST |