Options Chain for SUNBELT RENTALS HOLDINGS INC SHS (SUNB) - $84.80 as of 8/14/2026 8:42:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.80 | 40.70 | 39.25 | % | 0.87 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 50.00 | 32.80 | 35.70 | 34.25 | % | 0.69 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 55.00 | 27.80 | 30.60 | 29.20 | % | 0.53 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 60.00 | 22.80 | 25.70 | 24.25 | 14.10 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 4:00:04 PM EST |
| 65.00 | 17.80 | 20.70 | 19.25 | % | 0.30 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 70.00 | 12.80 | 15.20 | 14.00 | 9.55 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.94 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 75.00 | 8.10 | 10.40 | 9.25 | 9.70 | +2.55 | +35.67% | 0.12 | 1 | 40 | 0.77 | 0.99 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 80.00 | 4.50 | 5.50 | 5.00 | 4.60 | +2.50 | +119.05% | 0.06 | 42 | 1,208 | 0.49 | 0.88 | 0.04 | -0.06 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 1.15 | 1.45 | 1.30 | 1.10 | +0.54 | +96.43% | 0.02 | 14 | 290 | 0.36 | 0.40 | 0.12 | -0.10 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.49 | 0.04 | 0.04 | -0.03 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,009 | 1.17 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.12 | 0.04 | -0.06 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 85.00 | 1.25 | 1.60 | 1.43 | % | 0.02 | 0 | 0 | 0.20 | -0.60 | 0.12 | -0.10 | 8/14/2026 4:00:04 PM EST | |||
| 90.00 | 4.70 | 6.20 | 5.45 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.62 | -0.96 | 0.04 | -0.03 | 7/28/2026 | 8/14/2026 4:00:04 PM EST |
| 95.00 | 9.40 | 11.60 | 10.50 | % | 0.11 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 100.00 | 14.30 | 17.20 | 15.75 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 105.00 | 19.30 | 22.20 | 20.75 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 110.00 | 24.40 | 27.20 | 25.80 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 115.00 | 29.40 | 32.20 | 30.80 | % | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 120.00 | 34.60 | 37.20 | 35.90 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 125.00 | 39.60 | 42.20 | 40.90 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST |