Options Chain for RB GLOBAL INC COM (RBA) - $102.59 as of 2/21/2025 9:15:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 36.70 | 39.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 31.70 | 34.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 26.80 | 30.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 21.30 | 24.20 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 16.50 | 19.60 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 11.80 | 15.80 | % | 0 | 0 | 0.45 | 0.91 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 7.80 | 11.40 | % | 0 | 0 | 0.29 | 0.81 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 97.50 | 5.90 | 9.60 | % | 0 | 0 | 0.28 | 0.73 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 4.70 | 7.90 | % | 0 | 0 | 0.29 | 0.64 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 1.05 | 4.70 | % | 0 | 0 | 0.23 | 0.45 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 1.05 | 2.65 | % | 0 | 0 | 0.26 | 0.28 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.35 | 1.00 | % | 0 | 0 | 0.24 | 0.16 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.35 | 0.33 | % | 4 | 0 | 0.30 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 125.00 | 0.00 | 2.25 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.45 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.30 | % | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 90.00 | 0.10 | 1.85 | % | 0 | 0 | 0.30 | -0.09 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 95.00 | 0.35 | 2.80 | % | 0 | 0 | 0.28 | -0.19 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 97.50 | 0.65 | 2.90 | % | 0 | 0 | 0.25 | -0.27 | 0.03 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 100.00 | 0.75 | 3.70 | % | 0 | 0 | 0.22 | -0.36 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 105.00 | 4.10 | 5.80 | % | 0 | 0 | 0.25 | -0.55 | 0.04 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 110.00 | 6.10 | 10.30 | % | 0 | 0 | 0.36 | -0.72 | 0.03 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 115.00 | 11.50 | 13.90 | % | 0 | 0 | 0.38 | -0.84 | 0.02 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 120.00 | 15.30 | 18.70 | % | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 125.00 | 21.50 | 24.20 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 130.00 | 26.20 | 29.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 135.00 | 30.80 | 34.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 140.00 | 35.60 | 39.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |