Options Chain for SUNBELT RENTALS HOLDINGS INC SHS (SUNB) - $74.84 as of 7/27/2026 6:27:40 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 | 39.00 | 42.50 | 40.75 | % | 1.16 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 33.80 | 36.90 | 35.35 | % | 0.88 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 45.00 | 28.80 | 32.60 | 30.70 | 35.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 7/27/2026 3:59:58 PM EST |
| 50.00 | 24.10 | 27.20 | 25.65 | 21.76 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.98 | 0.98 | 0.00 | -0.01 | 3/25/2026 | 7/27/2026 3:59:58 PM EST |
| 55.00 | 19.80 | 22.60 | 21.20 | % | 0.39 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 60.00 | 15.70 | 18.10 | 16.90 | 10.32 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.77 | 0.88 | 0.01 | -0.04 | 3/31/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 11.30 | 14.30 | 12.80 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.54 | 0.80 | 0.02 | -0.05 | 4/13/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 8.10 | 10.40 | 9.25 | 18.41 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.53 | 0.69 | 0.02 | -0.05 | 6/15/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 5.10 | 7.20 | 6.15 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.50 | 0.56 | 0.03 | -0.06 | 7/20/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 2.95 | 4.90 | 3.93 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.49 | 0.42 | 0.03 | -0.05 | 7/15/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 1.50 | 3.00 | 2.25 | 2.79 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.46 | 0.29 | 0.03 | -0.04 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 0.55 | 2.80 | 1.68 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.50 | 0.18 | 0.02 | -0.03 | 7/10/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 1.20 | 0.63 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | 0.10 | 0.01 | -0.02 | 6/24/2026 | 7/27/2026 3:59:58 PM EST |
| 100.00 | 0.20 | 1.20 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.06 | 0.01 | -0.01 | 6/24/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.03 | 0.01 | -0.01 | 5/11/2026 | 7/27/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.02 | 0.00 | 0.00 | 5/6/2026 | 7/27/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.85 | 0.93 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | -0.05 | 0.01 | -0.02 | 7/7/2026 | 7/27/2026 3:59:58 PM EST |
| 60.00 | 0.50 | 1.60 | 1.05 | 1.03 | -0.98 | -48.76% | 0.02 | 3 | 4 | 0.56 | -0.12 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:58 PM EST |
| 65.00 | 1.00 | 3.60 | 2.30 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.58 | -0.20 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 3:59:58 PM EST |
| 70.00 | 2.25 | 3.90 | 3.08 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.50 | -0.31 | 0.02 | -0.05 | 7/22/2026 | 7/27/2026 3:59:58 PM EST |
| 75.00 | 4.40 | 6.20 | 5.30 | 8.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.44 | 0.03 | -0.06 | 6/2/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 7.10 | 8.90 | 8.00 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.48 | -0.58 | 0.03 | -0.05 | 6/22/2026 | 7/27/2026 3:59:58 PM EST |
| 85.00 | 10.40 | 12.40 | 11.40 | 11.56 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.46 | -0.71 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:58 PM EST |
| 90.00 | 14.10 | 17.20 | 15.65 | 23.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.66 | -0.82 | 0.02 | -0.03 | 3/25/2026 | 7/27/2026 3:59:58 PM EST |
| 95.00 | 18.50 | 21.00 | 19.75 | % | 0.21 | 0 | 0 | 0.62 | -0.90 | 0.01 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 100.00 | 23.20 | 25.80 | 24.50 | 30.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.68 | -0.94 | 0.01 | -0.01 | 3/25/2026 | 7/27/2026 3:59:58 PM EST |
| 105.00 | 28.30 | 31.70 | 30.00 | % | 0.29 | 0 | 0 | 0.88 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 110.00 | 32.70 | 36.70 | 34.70 | % | 0.32 | 0 | 0 | 0.95 | -0.98 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 115.00 | 38.30 | 41.70 | 40.00 | % | 0.35 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 120.00 | 43.30 | 46.70 | 45.00 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 125.00 | 48.30 | 51.70 | 50.00 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |