Options Chain for SUNBELT RENTALS HOLDINGS INC SHS (SUNB) - $79.00 as of 10/27/2026 5:04:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.40 | 48.70 | 47.05 | 38.62 | 0.00 | 0.00% | 1.34 | 0 | 66 | 1.80 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 4:00:00 PM EST |
| 40.00 | 40.50 | 43.50 | 42.00 | 34.55 | 0.00 | 0.00% | 1.05 | 0 | 130 | 1.50 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 35.30 | 39.10 | 37.20 | 37.40 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 30.30 | 34.30 | 32.30 | 34.57 | 0.00 | 0.00% | 0.65 | 0 | 7 | 1.26 | 0.99 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 26.60 | 28.30 | 27.45 | 30.89 | 0.00 | 0.00% | 0.50 | 0 | 13 | 0.93 | 0.97 | 0.00 | -0.01 | 6/12/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 21.00 | 23.60 | 22.30 | 16.90 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.79 | 0.94 | 0.01 | -0.02 | 6/29/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 17.30 | 18.80 | 18.05 | 18.00 | 0.00 | 0.00% | 0.28 | 0 | 56 | 0.54 | 0.89 | 0.01 | -0.03 | 8/5/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 12.70 | 15.00 | 13.85 | 9.85 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.52 | 0.81 | 0.02 | -0.04 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 9.10 | 10.70 | 9.90 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.48 | 0.71 | 0.02 | -0.05 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 6.10 | 7.40 | 6.75 | 5.55 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.47 | 0.59 | 0.03 | -0.06 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 4.20 | 4.90 | 4.55 | 4.60 | +1.00 | +27.78% | 0.05 | 400 | 260 | 0.47 | 0.45 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 2.20 | 3.20 | 2.70 | 2.50 | +0.14 | +5.94% | 0.03 | 1 | 413 | 0.45 | 0.32 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 1.05 | 1.90 | 1.48 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.43 | 0.22 | 0.02 | -0.04 | 9/16/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 0.45 | 1.20 | 0.83 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | 0.14 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.10 | 0.90 | 0.50 | % | 0.00 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.02 | 10/27/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.65 | 0.05 | 0.01 | -0.01 | 9/14/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.03 | 0.01 | -0.01 | 6/2/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.02 | 0.00 | -0.01 | 6/12/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | 0.01 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 1.90 | 0.95 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 1.90 | 0.95 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.98 | -0.01 | 0.00 | 0.00 | 9/3/2026 | 10/27/2026 4:00:00 PM EST |
| 55.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.62 | -0.03 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.30 | 0.70 | 0.50 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.57 | -0.06 | 0.01 | -0.02 | 10/2/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.60 | 1.35 | 0.98 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.54 | -0.11 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 1.35 | 2.45 | 1.90 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.54 | -0.19 | 0.02 | -0.04 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 2.55 | 3.70 | 3.13 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.51 | -0.29 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 3.50 | 5.20 | 4.35 | 4.90 | -2.10 | -30.00% | 0.05 | 1 | 18 | 0.44 | -0.41 | 0.03 | -0.06 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 6.80 | 7.60 | 7.20 | 13.71 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.45 | -0.55 | 0.03 | -0.05 | 9/9/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 10.00 | 11.20 | 10.60 | 21.52 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.68 | 0.03 | -0.05 | 4/21/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 13.90 | 16.20 | 15.05 | 23.02 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.50 | -0.78 | 0.02 | -0.04 | 7/15/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 17.90 | 19.60 | 18.75 | 24.26 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.56 | -0.86 | 0.02 | -0.03 | 9/9/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 22.30 | 25.30 | 23.80 | 29.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.02 | 6/8/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 26.30 | 29.50 | 27.90 | 28.16 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 6/15/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 31.10 | 34.70 | 32.90 | 41.76 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 7/14/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 36.10 | 39.90 | 38.00 | 38.45 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 6/17/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 41.40 | 45.00 | 43.20 | % | 0.35 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |