Options Chain for SUNBELT RENTALS HOLDINGS INC SHS (SUNB) - $74.81 as of 7/1/2026 7:04:27 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 | 31.50 | 35.30 | 33.40 | % | 0.83 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 45.00 | 26.30 | 30.30 | 28.30 | % | 0.63 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 50.00 | 21.50 | 25.30 | 23.40 | 26.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:00 PM EST |
| 55.00 | 17.20 | 20.30 | 18.75 | % | 0.34 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 60.00 | 12.10 | 14.70 | 13.40 | 23.64 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.10 | 0.99 | 0.01 | 0.00 | 6/17/2026 | 7/1/2026 4:00:00 PM EST |
| 65.00 | 8.00 | 9.10 | 8.55 | % | 0.13 | 0 | 0 | 0.66 | 0.89 | 0.03 | -0.04 | 7/1/2026 4:00:00 PM EST | |||
| 70.00 | 3.70 | 5.10 | 4.40 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.45 | 0.69 | 0.05 | -0.07 | 6/30/2026 | 7/1/2026 4:00:00 PM EST |
| 75.00 | 1.35 | 2.05 | 1.70 | 1.75 | -0.25 | -12.50% | 0.02 | 6 | 111 | 0.43 | 0.39 | 0.06 | -0.07 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 0.01 | 7 | 332 | 0.41 | 0.15 | 0.04 | -0.05 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.63 | 0.04 | 0.01 | -0.02 | 6/30/2026 | 7/1/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 0.74 | 0.01 | 0.00 | -0.01 | 6/30/2026 | 7/1/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.95 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 4:00:00 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.84 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | -0.01 | 0.01 | 0.00 | 6/23/2026 | 7/1/2026 4:00:00 PM EST |
| 65.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.02 | -5.41% | 0.01 | 2 | 13 | 0.48 | -0.11 | 0.03 | -0.04 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 70.00 | 1.10 | 1.70 | 1.40 | 1.63 | +0.14 | +9.40% | 0.02 | 8 | 33 | 0.43 | -0.31 | 0.05 | -0.07 | 7/1/2026 | 7/1/2026 4:00:00 PM EST |
| 75.00 | 2.85 | 4.50 | 3.68 | 5.25 | 0.00 | 0.00% | 0.05 | 0 | 234 | 0.40 | -0.61 | 0.06 | -0.07 | 6/29/2026 | 7/1/2026 4:00:00 PM EST |
| 80.00 | 6.70 | 8.60 | 7.65 | 7.66 | 0.00 | 0.00% | 0.10 | 0 | 223 | 0.66 | -0.85 | 0.04 | -0.05 | 6/26/2026 | 7/1/2026 4:00:00 PM EST |
| 85.00 | 11.10 | 13.40 | 12.25 | 10.17 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.83 | -0.96 | 0.01 | -0.02 | 6/23/2026 | 7/1/2026 4:00:00 PM EST |
| 90.00 | 15.70 | 18.20 | 16.95 | 9.00 | 0.00 | 0.00% | 0.19 | 0 | 100 | 0.96 | -0.99 | 0.00 | -0.01 | 6/16/2026 | 7/1/2026 4:00:00 PM EST |
| 95.00 | 20.40 | 24.30 | 22.35 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 100.00 | 25.40 | 29.40 | 27.40 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 105.00 | 30.50 | 34.40 | 32.45 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 110.00 | 35.40 | 39.20 | 37.30 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST | |||
| 115.00 | 40.40 | 44.30 | 42.35 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:00 PM EST |