Options Chain for RB GLOBAL INC COM (RBA) - $96.95 as of 2/24/2026 8:35:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.60 | 33.90 | 32.25 | % | 0.50 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 70.00 | 25.90 | 29.10 | 27.50 | % | 0.39 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 75.00 | 21.10 | 24.20 | 22.65 | % | 0.30 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.02 | 2/24/2026 3:59:32 PM EST | |||
| 80.00 | 16.90 | 19.00 | 17.95 | % | 0.22 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.02 | 2/24/2026 3:59:32 PM EST | |||
| 85.00 | 12.50 | 14.40 | 13.45 | % | 0.16 | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.04 | 2/24/2026 3:59:32 PM EST | |||
| 90.00 | 8.40 | 11.00 | 9.70 | % | 0.11 | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.05 | 2/24/2026 3:59:32 PM EST | |||
| 92.50 | 7.00 | 8.50 | 7.75 | 7.81 | % | 0.08 | 20 | 0 | 0.34 | 0.68 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:32 PM EST | |
| 95.00 | 5.50 | 6.80 | 6.15 | % | 0.06 | 0 | 0 | 0.33 | 0.61 | 0.03 | -0.05 | 2/24/2026 3:59:32 PM EST | |||
| 97.50 | 3.70 | 6.30 | 5.00 | % | 0.05 | 0 | 0 | 0.34 | 0.52 | 0.03 | -0.05 | 2/24/2026 3:59:32 PM EST | |||
| 100.00 | 2.55 | 4.50 | 3.53 | % | 0.04 | 0 | 0 | 0.32 | 0.44 | 0.03 | -0.05 | 2/24/2026 3:59:32 PM EST | |||
| 105.00 | 1.15 | 3.80 | 2.48 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.03 | -0.04 | 2/24/2026 3:59:32 PM EST | |||
| 110.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.49 | 0.18 | 0.02 | -0.03 | 2/24/2026 3:59:32 PM EST | |||
| 115.00 | 0.05 | 1.80 | 0.93 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.01 | -0.02 | 2/24/2026 3:59:32 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.02 | 2/24/2026 3:59:32 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.02 | 2/24/2026 3:59:32 PM EST | |||
| 85.00 | 0.35 | 1.95 | 1.15 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.02 | -0.04 | 2/24/2026 3:59:32 PM EST | |||
| 90.00 | 1.55 | 2.55 | 2.05 | 2.20 | % | 0.02 | 2 | 0 | 0.35 | -0.25 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:32 PM EST | |
| 92.50 | 1.30 | 4.10 | 2.70 | % | 0.03 | 0 | 0 | 0.33 | -0.32 | 0.03 | -0.05 | 2/24/2026 3:59:32 PM EST | |||
| 95.00 | 3.20 | 4.30 | 3.75 | % | 0.04 | 0 | 0 | 0.34 | -0.39 | 0.03 | -0.05 | 2/24/2026 3:59:32 PM EST | |||
| 97.50 | 3.40 | 5.90 | 4.65 | % | 0.05 | 0 | 0 | 0.31 | -0.48 | 0.03 | -0.05 | 2/24/2026 3:59:32 PM EST | |||
| 100.00 | 5.70 | 7.10 | 6.40 | % | 0.06 | 0 | 0 | 0.34 | -0.56 | 0.03 | -0.05 | 2/24/2026 3:59:32 PM EST | |||
| 105.00 | 8.10 | 10.70 | 9.40 | % | 0.09 | 0 | 0 | 0.41 | -0.71 | 0.03 | -0.04 | 2/24/2026 3:59:32 PM EST | |||
| 110.00 | 12.20 | 15.00 | 13.60 | % | 0.12 | 0 | 0 | 0.45 | -0.82 | 0.02 | -0.03 | 2/24/2026 3:59:32 PM EST | |||
| 115.00 | 16.70 | 19.40 | 18.05 | % | 0.16 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.02 | 2/24/2026 3:59:32 PM EST | |||
| 120.00 | 21.90 | 24.70 | 23.30 | % | 0.19 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 125.00 | 25.90 | 30.20 | 28.05 | % | 0.22 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:32 PM EST | |||
| 130.00 | 30.90 | 35.20 | 33.05 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 135.00 | 36.00 | 40.20 | 38.10 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 140.00 | 41.10 | 45.10 | 43.10 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 145.00 | 46.00 | 50.20 | 48.10 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 150.00 | 51.00 | 55.20 | 53.10 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST | |||
| 155.00 | 56.00 | 60.20 | 58.10 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:32 PM EST |