Options Chain for RB GLOBAL INC COM (RBA) - $95.09 as of 11/5/2026 7:43:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.10 | 36.10 | 34.60 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:57 PM EST | |||
| 65.00 | 28.20 | 30.80 | 29.50 | % | 0.45 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 11/4/2026 3:59:57 PM EST | |||
| 70.00 | 23.20 | 26.10 | 24.65 | % | 0.35 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 11/4/2026 3:59:57 PM EST | |||
| 72.50 | 20.80 | 23.60 | 22.20 | % | 0.31 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.03 | 11/4/2026 3:59:57 PM EST | |||
| 75.00 | 18.40 | 21.50 | 19.95 | 10.36 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.03 | 0.97 | 0.00 | -0.03 | 10/22/2026 | 11/4/2026 3:59:57 PM EST |
| 77.50 | 16.00 | 19.40 | 17.70 | 9.85 | 0.00 | 0.00% | 0.23 | 0 | 542 | 1.02 | 0.96 | 0.01 | -0.04 | 10/22/2026 | 11/4/2026 3:59:57 PM EST |
| 80.00 | 14.90 | 16.60 | 15.75 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.87 | 0.92 | 0.01 | -0.06 | 10/21/2026 | 11/4/2026 3:59:57 PM EST |
| 82.50 | 11.30 | 14.10 | 12.70 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 393 | 0.75 | 0.87 | 0.02 | -0.09 | 10/28/2026 | 11/4/2026 3:59:57 PM EST |
| 85.00 | 9.10 | 11.90 | 10.50 | 9.36 | 0.00 | 0.00% | 0.12 | 0 | 936 | 0.71 | 0.83 | 0.02 | -0.09 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 87.50 | 7.80 | 10.20 | 9.00 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.50 | 0.77 | 0.03 | -0.10 | 10/28/2026 | 11/4/2026 3:59:57 PM EST |
| 90.00 | 5.80 | 7.90 | 6.85 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.48 | 0.71 | 0.03 | -0.11 | 10/28/2026 | 11/4/2026 3:59:57 PM EST |
| 92.50 | 4.30 | 6.90 | 5.60 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 389 | 0.54 | 0.62 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 95.00 | 3.60 | 4.70 | 4.15 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.53 | 0.52 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 97.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 1.70 | 2.50 | 2.10 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.52 | 0.33 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.81 | 0.20 | 0.03 | -0.09 | 11/4/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.12 | 0.02 | -0.07 | 11/4/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | 0.05 | 0.01 | -0.04 | 11/4/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.02 | 0.01 | -0.02 | 11/4/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.01 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3,012 | 1.18 | -0.01 | 0.00 | -0.01 | 10/21/2026 | 11/4/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2,615 | 1.25 | -0.01 | 0.00 | -0.02 | 10/20/2026 | 11/4/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,899 | 0.75 | -0.03 | 0.00 | -0.03 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.40 | 1.20 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 3,497 | 1.31 | -0.03 | 0.00 | -0.03 | 10/30/2026 | 11/4/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.23 | -0.04 | 0.01 | -0.04 | 11/4/2026 3:59:57 PM EST | |||
| 80.00 | 0.25 | 2.05 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,016 | 0.76 | -0.08 | 0.01 | -0.06 | 11/3/2026 | 11/4/2026 3:59:57 PM EST |
| 82.50 | 0.30 | 1.10 | 0.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3,141 | 0.59 | -0.13 | 0.02 | -0.09 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 85.00 | 0.30 | 2.10 | 1.20 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 10,066 | 0.59 | -0.17 | 0.02 | -0.09 | 10/23/2026 | 11/4/2026 3:59:57 PM EST |
| 87.50 | 0.10 | 2.85 | 1.48 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.23 | 0.03 | -0.10 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 90.00 | 0.80 | 2.70 | 1.75 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2,346 | 0.48 | -0.29 | 0.03 | -0.11 | 11/2/2026 | 11/4/2026 3:59:57 PM EST |
| 92.50 | 2.55 | 3.70 | 3.13 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.54 | -0.38 | 0.04 | -0.11 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 95.00 | 3.70 | 4.70 | 4.20 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1,514 | 0.52 | -0.48 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:57 PM EST |
| 97.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 100.00 | 6.40 | 8.30 | 7.35 | % | 0.07 | 0 | 0 | 0.51 | -0.67 | 0.04 | -0.11 | 11/4/2026 3:59:57 PM EST | |||
| 105.00 | 9.50 | 12.10 | 10.80 | % | 0.10 | 0 | 0 | 0.74 | -0.80 | 0.03 | -0.09 | 11/4/2026 3:59:57 PM EST | |||
| 110.00 | 13.30 | 17.30 | 15.30 | % | 0.14 | 0 | 0 | 0.94 | -0.88 | 0.02 | -0.07 | 11/4/2026 3:59:57 PM EST | |||
| 115.00 | 18.10 | 22.00 | 20.05 | % | 0.17 | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.04 | 11/4/2026 3:59:57 PM EST | |||
| 120.00 | 22.80 | 26.90 | 24.85 | % | 0.21 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.02 | 11/4/2026 3:59:57 PM EST | |||
| 125.00 | 28.40 | 31.20 | 29.80 | % | 0.24 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:57 PM EST |