Options Chain for SUNBELT RENTALS HOLDINGS INC SHS (SUNB) - $76.63 as of 5/7/2026 12:18:10 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 | 31.40 | 35.80 | 33.60 | % | 0.84 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 45.00 | 26.40 | 30.80 | 28.60 | % | 0.64 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:59:02 PM EST | |||
| 50.00 | 22.60 | 25.00 | 23.80 | 19.42 | 0.00 | 0.00% | 0.48 | 0 | 13 | 1.00 | 0.99 | 0.00 | -0.03 | 4/13/2026 | 5/7/2026 2:59:02 PM EST |
| 55.00 | 17.20 | 20.20 | 18.70 | % | 0.34 | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.04 | 5/7/2026 2:59:02 PM EST | |||
| 60.00 | 12.10 | 15.60 | 13.85 | % | 0.23 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.05 | 5/7/2026 2:59:02 PM EST | |||
| 65.00 | 8.60 | 11.70 | 10.15 | 11.72 | -1.55 | -11.68% | 0.16 | 1 | 3 | 0.70 | 0.82 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 70.00 | 6.20 | 8.00 | 7.10 | 9.20 | 0.00 | 0.00% | 0.10 | 0 | 500 | 0.53 | 0.69 | 0.03 | -0.08 | 4/23/2026 | 5/7/2026 2:59:02 PM EST |
| 75.00 | 3.40 | 5.30 | 4.35 | 5.51 | 0.00 | 0.00% | 0.06 | 0 | 232 | 0.47 | 0.54 | 0.03 | -0.08 | 4/24/2026 | 5/7/2026 2:59:02 PM EST |
| 80.00 | 1.50 | 4.50 | 3.00 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 240 | 0.54 | 0.39 | 0.03 | -0.07 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 85.00 | 0.55 | 3.50 | 2.03 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.27 | 0.03 | -0.06 | 5/1/2026 | 5/7/2026 2:59:02 PM EST |
| 90.00 | 0.05 | 2.05 | 1.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | 0.17 | 0.02 | -0.04 | 5/1/2026 | 5/7/2026 2:59:02 PM EST |
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.01 | -0.03 | 5/7/2026 2:59:02 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.06 | 0.01 | -0.02 | 5/1/2026 | 5/7/2026 2:59:02 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 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 45.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:59:02 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.03 | 5/7/2026 2:59:02 PM EST | |||
| 55.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.92 | -0.03 | 0.01 | -0.04 | 5/7/2026 2:59:02 PM EST | |||
| 60.00 | 0.05 | 1.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.75 | -0.09 | 0.01 | -0.05 | 5/4/2026 | 5/7/2026 2:59:02 PM EST |
| 65.00 | 0.50 | 2.65 | 1.58 | 1.56 | -0.74 | -32.18% | 0.02 | 1 | 2 | 0.45 | -0.18 | 0.02 | -0.07 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 70.00 | 2.45 | 4.30 | 3.38 | 3.15 | +0.05 | +1.62% | 0.05 | 600 | 6 | 0.54 | -0.31 | 0.03 | -0.08 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 75.00 | 4.50 | 7.00 | 5.75 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 300 | 0.50 | -0.46 | 0.03 | -0.08 | 5/1/2026 | 5/7/2026 2:59:02 PM EST |
| 80.00 | 7.30 | 10.30 | 8.80 | % | 0.11 | 0 | 0 | 0.52 | -0.61 | 0.03 | -0.07 | 5/7/2026 2:59:02 PM EST | |||
| 85.00 | 11.70 | 14.50 | 13.10 | % | 0.15 | 0 | 0 | 0.64 | -0.73 | 0.03 | -0.06 | 5/7/2026 2:59:02 PM EST | |||
| 90.00 | 15.70 | 18.50 | 17.10 | % | 0.19 | 0 | 0 | 0.70 | -0.83 | 0.02 | -0.04 | 5/7/2026 2:59:02 PM EST | |||
| 95.00 | 20.70 | 23.20 | 21.95 | 25.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.03 | 3/25/2026 | 5/7/2026 2:59:02 PM EST |
| 100.00 | 25.00 | 28.80 | 26.90 | % | 0.27 | 0 | 0 | 1.01 | -0.94 | 0.01 | -0.02 | 5/7/2026 2:59:02 PM EST |