Options Chain for SUNBELT RENTALS HOLDINGS INC SHS (SUNB) - $74.85 as of 10/9/2026 7:44:44 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 | 33.60 | 37.10 | 35.35 | 36.83 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:57 PM EST |
| 45.00 | 28.30 | 32.10 | 30.20 | % | 0.67 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 50.00 | 23.80 | 26.50 | 25.15 | % | 0.50 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 55.00 | 18.80 | 21.50 | 20.15 | 22.36 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.96 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:57 PM EST |
| 60.00 | 13.80 | 16.20 | 15.00 | % | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 65.00 | 9.00 | 11.30 | 10.15 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.06 | 0.98 | 0.01 | -0.02 | 9/23/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 5.10 | 6.60 | 5.85 | 6.10 | 0.00 | 0.00% | 0.08 | 0 | 220 | 0.78 | 0.87 | 0.04 | -0.08 | 9/25/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 1.50 | 2.55 | 2.03 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 158 | 0.46 | 0.53 | 0.08 | -0.14 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 0.20 | 0.50 | 0.35 | 0.41 | -0.16 | -28.07% | 0.00 | 1 | 540 | 0.41 | 0.15 | 0.06 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.58 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.05 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 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 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.40 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.91 | -0.02 | 0.01 | -0.02 | 10/1/2026 | 10/9/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.65 | -0.13 | 0.04 | -0.08 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 75.00 | 1.20 | 2.10 | 1.65 | 1.53 | -0.77 | -33.48% | 0.02 | 5 | 7 | 0.43 | -0.47 | 0.08 | -0.14 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 80.00 | 4.40 | 5.70 | 5.05 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.67 | -0.85 | 0.06 | -0.08 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 85.00 | 8.80 | 11.40 | 10.10 | % | 0.12 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 90.00 | 13.60 | 16.30 | 14.95 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 95.00 | 18.70 | 21.30 | 20.00 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 100.00 | 23.70 | 26.30 | 25.00 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 105.00 | 28.10 | 31.30 | 29.70 | % | 0.28 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 33.20 | 36.30 | 34.75 | % | 0.32 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 38.40 | 41.30 | 39.85 | % | 0.35 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 43.00 | 46.30 | 44.65 | % | 0.37 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST |