Options Chain for SUNBELT RENTALS HOLDINGS INC SHS (SUNB) - $76.07 as of 5/14/2026 12:24:34 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 | 38.00 | 40.50 | 39.25 | 28.20 | 0.00 | 0.00% | 0.98 | 0 | 2 | 8.43 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/14/2026 11:59:11 AM EST |
| 45.00 | 32.80 | 36.30 | 34.55 | % | 0.77 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 50.00 | 28.00 | 31.00 | 29.50 | 16.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/14/2026 11:59:11 AM EST |
| 55.00 | 22.80 | 26.30 | 24.55 | 14.10 | 0.00 | 0.00% | 0.45 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/14/2026 11:59:11 AM EST |
| 60.00 | 18.00 | 20.70 | 19.35 | % | 0.32 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 65.00 | 13.00 | 15.40 | 14.20 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/14/2026 11:59:11 AM EST |
| 70.00 | 8.00 | 10.60 | 9.30 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 11:59:11 AM EST |
| 75.00 | 3.10 | 5.30 | 4.20 | 2.38 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.48 | 0.96 | 0.05 | -0.09 | 5/13/2026 | 5/14/2026 11:59:11 AM EST |
| 80.00 | 0.50 | 1.35 | 0.93 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.67 | 0.47 | 0.13 | -0.47 | 5/13/2026 | 5/14/2026 11:59:11 AM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.04 | 0.03 | -0.05 | 4/23/2026 | 5/14/2026 11:59:11 AM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 100.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 105.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 11:59:11 AM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 11:59:11 AM EST |
| 70.00 | 0.00 | 2.05 | 1.03 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 302 | 3.30 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 11:59:11 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | -0.04 | 0.05 | -0.09 | 5/14/2026 11:59:11 AM EST | |||
| 80.00 | 1.30 | 2.00 | 1.65 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.74 | -0.53 | 0.13 | -0.47 | 5/13/2026 | 5/14/2026 11:59:11 AM EST |
| 85.00 | 4.50 | 6.50 | 5.50 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.75 | -0.96 | 0.03 | -0.05 | 4/24/2026 | 5/14/2026 11:59:11 AM EST |
| 90.00 | 9.60 | 12.00 | 10.80 | % | 0.12 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 95.00 | 13.90 | 17.20 | 15.55 | % | 0.16 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 100.00 | 18.80 | 22.20 | 20.50 | % | 0.20 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 105.00 | 24.00 | 27.00 | 25.50 | % | 0.24 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST | |||
| 110.00 | 28.90 | 32.10 | 30.50 | % | 0.28 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 5/14/2026 11:59:11 AM EST |