Options Chain for SUN CMNTYS INC COM (SUI) - $118.92 as of 4/26/2024 3:48:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.00 | 61.90 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 52.00 | 56.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 47.00 | 51.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 42.00 | 46.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 37.00 | 41.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 85.00 | 32.00 | 36.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 90.00 | 27.20 | 32.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 95.00 | 22.20 | 27.00 | % | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 100.00 | 17.10 | 22.00 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 105.00 | 12.30 | 17.00 | % | 0 | 0 | 0.73 | 0.88 | 0.01 | -0.08 | 4/26/2024 3:59:51 PM EST | |||
| 110.00 | 8.50 | 12.50 | % | 0 | 0 | 0.62 | 0.83 | 0.02 | -0.07 | 4/26/2024 3:59:51 PM EST | |||
| 115.00 | 4.20 | 7.80 | % | 0 | 0 | 0.48 | 0.70 | 0.04 | -0.09 | 4/26/2024 3:59:51 PM EST | |||
| 120.00 | 1.05 | 4.50 | 2.35 | 0.00 | 0.00% | 0 | 43 | 0.26 | 0.49 | 0.05 | -0.09 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 0.55 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.28 | 0.04 | -0.07 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 0.40 | 1.80 | 0.60 | 0.00 | 0.00% | 0 | 191 | 0.37 | 0.14 | 0.02 | -0.05 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.06 | 0.01 | -0.03 | 4/4/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 2.00 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.02 | 0.01 | -0.01 | 3/21/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 0.00 | 1.75 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 0.00 | 1.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 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 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.50 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 3.90 | % | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 105.00 | 0.05 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.12 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 0.20 | 3.50 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.17 | 0.02 | -0.07 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 0.65 | 5.00 | 1.50 | -0.10 | -6.25% | 1 | 12 | 0.41 | -0.30 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 0.70 | 5.40 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.51 | 0.05 | -0.09 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 4.00 | 8.60 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.72 | 0.04 | -0.07 | 3/18/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 8.50 | 13.40 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.86 | 0.02 | -0.05 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 13.50 | 18.40 | % | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 140.00 | 18.50 | 23.40 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 145.00 | 23.50 | 28.40 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 150.00 | 28.50 | 33.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 155.00 | 33.50 | 38.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 160.00 | 38.50 | 43.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 165.00 | 43.50 | 48.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 170.00 | 48.50 | 53.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 175.00 | 53.50 | 58.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 180.00 | 58.50 | 63.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 185.00 | 63.50 | 68.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 190.00 | 68.50 | 73.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 195.00 | 73.50 | 78.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |