Options Chain for SUN CMNTYS INC COM (SUI) - $123.75 as of 8/4/2025 9:08:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.90 | 58.40 | 56.15 | % | 0.80 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 75.00 | 48.90 | 53.20 | 51.05 | % | 0.68 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 80.00 | 43.90 | 48.30 | 46.10 | % | 0.58 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 85.00 | 38.90 | 43.20 | 41.05 | % | 0.48 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 90.00 | 33.90 | 38.40 | 36.15 | % | 0.40 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 95.00 | 28.90 | 33.30 | 31.10 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 100.00 | 24.00 | 28.50 | 26.25 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 105.00 | 19.00 | 22.00 | 20.50 | % | 0.20 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 110.00 | 14.30 | 17.90 | 16.10 | % | 0.15 | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 115.00 | 9.20 | 12.30 | 10.75 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.57 | 0.89 | 0.02 | -0.07 | 8/1/2025 | 8/1/2025 3:59:56 PM EST |
| 120.00 | 4.50 | 7.60 | 6.05 | % | 0.05 | 0 | 0 | 0.46 | 0.75 | 0.05 | -0.09 | 8/1/2025 3:59:56 PM EST | |||
| 125.00 | 0.70 | 4.00 | 2.35 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.26 | 0.48 | 0.06 | -0.10 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.43 | 0.19 | 0.04 | -0.06 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.04 | 0.02 | -0.02 | 7/3/2025 | 8/1/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | -0.02 | 0.01 | -0.02 | 7/24/2025 | 8/1/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.28 | -0.11 | 0.02 | -0.07 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.45 | 1.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.25 | 0.05 | -0.09 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 125.00 | 0.95 | 4.10 | 2.53 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.27 | -0.52 | 0.06 | -0.10 | 7/31/2025 | 8/1/2025 3:59:56 PM EST |
| 130.00 | 3.60 | 6.90 | 5.25 | % | 0.04 | 0 | 0 | 0.42 | -0.81 | 0.04 | -0.06 | 8/1/2025 3:59:56 PM EST | |||
| 135.00 | 7.80 | 11.00 | 9.40 | % | 0.07 | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.02 | 8/1/2025 3:59:56 PM EST | |||
| 140.00 | 12.80 | 16.30 | 14.55 | % | 0.10 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 145.00 | 17.80 | 21.30 | 19.55 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 150.00 | 22.90 | 26.20 | 24.55 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 155.00 | 26.90 | 31.30 | 29.10 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 160.00 | 31.90 | 36.30 | 34.10 | % | 0.21 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 165.00 | 37.00 | 41.30 | 39.15 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 170.00 | 41.90 | 46.30 | 44.10 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 175.00 | 47.00 | 51.30 | 49.15 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST | |||
| 180.00 | 51.90 | 56.30 | 54.10 | % | 0.30 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:56 PM EST |