Options Chain for SUN CMNTYS INC COM (SUI) - $132.25 as of 5/5/2025 6:55:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 53.00 | 57.50 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 48.00 | 52.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 43.00 | 47.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 38.20 | 42.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 33.10 | 37.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 28.10 | 32.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 23.20 | 27.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 18.50 | 22.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 14.00 | 18.50 | % | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 8.70 | 13.20 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.89 | 0.02 | -0.07 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 4.90 | 9.10 | 2.38 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.73 | 0.04 | -0.14 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 1.90 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.53 | 0.05 | -0.15 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 2.05 | 2.35 | 0.00 | 0.00% | 0 | 918 | 0.43 | 0.29 | 0.04 | -0.12 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 164 | 0.66 | 0.12 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 0.79 | 0.04 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.01 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.20 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.25 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.95 | 1.03 | 0.00 | 0.00% | 0 | 12 | 0.91 | -0.03 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.70 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.11 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.15 | 1.50 | 4.80 | 0.00 | 0.00% | 0 | 508 | 0.29 | -0.27 | 0.04 | -0.14 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 1.45 | 5.00 | 2.50 | -5.50 | -68.75% | 1 | 2 | 0.37 | -0.47 | 0.05 | -0.15 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 3.60 | 7.90 | % | 0 | 0 | 0.58 | -0.71 | 0.04 | -0.12 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 8.10 | 12.50 | % | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.07 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 12.80 | 17.00 | 35.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.03 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 17.00 | 21.40 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 22.00 | 26.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 160.00 | 27.60 | 32.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 165.00 | 32.60 | 37.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 170.00 | 37.60 | 42.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 175.00 | 42.60 | 47.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 180.00 | 47.60 | 52.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 185.00 | 52.60 | 57.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |