Options Chain for SUNBELT RENTALS HOLDINGS INC SHS (SUNB) - $69.32 as of 9/9/2026 2:57:22 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 | 38.50 | 41.00 | 39.75 | % | 1.14 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 40.00 | 33.50 | 36.00 | 34.75 | % | 0.87 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 45.00 | 28.50 | 31.00 | 29.75 | 35.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 9/9/2026 1:59:03 PM EST |
| 50.00 | 23.70 | 26.00 | 24.85 | 21.76 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 9/9/2026 1:59:03 PM EST |
| 55.00 | 18.70 | 21.10 | 19.90 | 21.70 | % | 0.36 | 2 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:59:03 PM EST | |
| 60.00 | 13.70 | 16.10 | 14.90 | 15.40 | +4.90 | +46.67% | 0.25 | 1 | 16 | 1.68 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 65.00 | 8.90 | 11.30 | 10.10 | 10.88 | +4.28 | +64.85% | 0.16 | 5 | 34 | 1.32 | 0.93 | 0.02 | -0.04 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 70.00 | 4.70 | 5.60 | 5.15 | 5.10 | +1.30 | +34.22% | 0.07 | 390 | 510 | 0.60 | 0.75 | 0.05 | -0.10 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 75.00 | 1.70 | 2.10 | 1.90 | 1.85 | -0.15 | -7.50% | 0.03 | 5,727 | 7,354 | 0.50 | 0.43 | 0.07 | -0.12 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 80.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.30 | -33.34% | 0.01 | 5,271 | 605 | 0.53 | 0.15 | 0.04 | -0.07 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 85.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.14 | -46.67% | 0.00 | 4,774 | 7,443 | 0.58 | 0.03 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.93 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:59:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 19 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 154 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/9/2026 1:59:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 9/9/2026 1:59:03 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:59:03 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:59:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 25 | 135 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.74 | -93.68% | 0.00 | 80 | 88 | 0.72 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.05 | -2.02 | -97.59% | 0.00 | 154 | 144 | 0.56 | -0.07 | 0.02 | -0.04 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 70.00 | 0.55 | 0.90 | 0.73 | 0.80 | -2.50 | -75.76% | 0.01 | 503 | 63 | 0.48 | -0.25 | 0.05 | -0.10 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 75.00 | 2.35 | 2.80 | 2.58 | 2.55 | -4.97 | -66.09% | 0.03 | 150 | 53 | 0.49 | -0.57 | 0.07 | -0.12 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 80.00 | 5.90 | 6.90 | 6.40 | 5.90 | -6.50 | -52.42% | 0.08 | 13 | 133 | 0.64 | -0.85 | 0.04 | -0.07 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 85.00 | 10.70 | 11.50 | 11.10 | 10.70 | -3.20 | -23.03% | 0.13 | 18 | 15 | 0.80 | -0.97 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 1:59:03 PM EST |
| 90.00 | 14.20 | 16.60 | 15.40 | 23.02 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 9/9/2026 1:59:03 PM EST |
| 95.00 | 19.20 | 21.60 | 20.40 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 100.00 | 24.20 | 26.50 | 25.35 | 30.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 9/9/2026 1:59:03 PM EST |
| 105.00 | 29.30 | 31.50 | 30.40 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 110.00 | 34.20 | 36.80 | 35.50 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 115.00 | 39.10 | 41.80 | 40.45 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 120.00 | 44.20 | 46.80 | 45.50 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST | |||
| 125.00 | 49.20 | 51.80 | 50.50 | % | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:03 PM EST |