Options Chain for SUNBELT RENTALS HOLDINGS INC SHS (SUNB) - $72.28 as of 9/1/2026 1:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.60 | 30.30 | 28.45 | % | 0.71 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 9/1/2026 12:59:08 PM EST | |||
| 45.00 | 22.30 | 25.40 | 23.85 | % | 0.53 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 9/1/2026 12:59:08 PM EST | |||
| 50.00 | 18.10 | 20.60 | 19.35 | % | 0.39 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.03 | 9/1/2026 12:59:08 PM EST | |||
| 55.00 | 13.70 | 16.10 | 14.90 | % | 0.27 | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.04 | 9/1/2026 12:59:08 PM EST | |||
| 60.00 | 9.60 | 12.00 | 10.80 | % | 0.18 | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.05 | 9/1/2026 12:59:08 PM EST | |||
| 65.00 | 6.30 | 8.50 | 7.40 | % | 0.11 | 0 | 0 | 0.55 | 0.67 | 0.03 | -0.06 | 9/1/2026 12:59:08 PM EST | |||
| 70.00 | 4.00 | 4.80 | 4.40 | 4.50 | % | 0.06 | 3 | 0 | 0.50 | 0.51 | 0.03 | -0.06 | 9/1/2026 | 9/1/2026 12:59:08 PM EST | |
| 75.00 | 2.00 | 3.10 | 2.55 | 3.00 | % | 0.03 | 1 | 0 | 0.49 | 0.34 | 0.03 | -0.05 | 9/1/2026 | 9/1/2026 12:59:08 PM EST | |
| 80.00 | 1.10 | 1.40 | 1.25 | 1.22 | -2.90 | -70.39% | 0.02 | 11 | 1 | 0.47 | 0.20 | 0.03 | -0.04 | 9/1/2026 | 9/1/2026 12:59:08 PM EST |
| 85.00 | 0.40 | 1.55 | 0.98 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.11 | 0.02 | -0.03 | 8/31/2026 | 9/1/2026 12:59:08 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.06 | 0.01 | -0.02 | 8/20/2026 | 9/1/2026 12:59:08 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.03 | 0.01 | -0.01 | 8/31/2026 | 9/1/2026 12:59:08 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 9/1/2026 12:59:08 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 9/1/2026 12:59:08 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:08 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:08 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 12:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 9/1/2026 12:59:08 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 9/1/2026 12:59:08 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.05 | -0.04 | 0.01 | -0.03 | 9/1/2026 12:59:08 PM EST | |||
| 55.00 | 0.65 | 1.20 | 0.93 | 0.90 | +0.13 | +16.89% | 0.02 | 1 | 10 | 0.59 | -0.10 | 0.01 | -0.04 | 9/1/2026 | 9/1/2026 12:59:08 PM EST |
| 60.00 | 1.75 | 2.20 | 1.98 | 1.90 | +0.73 | +62.40% | 0.03 | 2 | 13 | 0.57 | -0.20 | 0.02 | -0.05 | 9/1/2026 | 9/1/2026 12:59:08 PM EST |
| 65.00 | 1.50 | 4.10 | 2.80 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | -0.33 | 0.03 | -0.06 | 8/28/2026 | 9/1/2026 12:59:08 PM EST |
| 70.00 | 4.10 | 6.60 | 5.35 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.50 | -0.49 | 0.03 | -0.06 | 8/21/2026 | 9/1/2026 12:59:08 PM EST |
| 75.00 | 8.20 | 9.70 | 8.95 | % | 0.12 | 0 | 0 | 0.54 | -0.66 | 0.03 | -0.05 | 9/1/2026 12:59:08 PM EST | |||
| 80.00 | 11.20 | 13.40 | 12.30 | 9.55 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.63 | -0.80 | 0.03 | -0.04 | 8/28/2026 | 9/1/2026 12:59:08 PM EST |
| 85.00 | 15.30 | 17.90 | 16.60 | % | 0.20 | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.03 | 9/1/2026 12:59:08 PM EST | |||
| 90.00 | 20.00 | 22.80 | 21.40 | % | 0.24 | 0 | 0 | 0.78 | -0.94 | 0.01 | -0.02 | 9/1/2026 12:59:08 PM EST | |||
| 95.00 | 25.00 | 28.80 | 26.90 | % | 0.28 | 0 | 0 | 1.04 | -0.97 | 0.01 | -0.01 | 9/1/2026 12:59:08 PM EST | |||
| 100.00 | 30.00 | 33.80 | 31.90 | % | 0.32 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 9/1/2026 12:59:08 PM EST | |||
| 105.00 | 35.00 | 38.80 | 36.90 | % | 0.35 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 9/1/2026 12:59:08 PM EST | |||
| 110.00 | 40.00 | 43.80 | 41.90 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:08 PM EST | |||
| 115.00 | 45.00 | 48.80 | 46.90 | % | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:08 PM EST | |||
| 120.00 | 50.00 | 53.80 | 51.90 | % | 0.43 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/1/2026 12:59:08 PM EST |