Options Chain for RB GLOBAL INC COM (RBA) - $101.48 as of 5/5/2025 9:02:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 41.00 | 43.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 36.00 | 38.70 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 30.90 | 33.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 25.80 | 28.20 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 80.00 | 21.40 | 22.80 | % | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 85.00 | 16.20 | 18.80 | 14.00 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.93 | 0.01 | -0.09 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 87.50 | 13.10 | 16.00 | % | 0 | 0 | 1.00 | 0.91 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 11.70 | 13.60 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.85 | 0.02 | -0.14 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 92.50 | 8.80 | 11.20 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.82 | 0.02 | -0.14 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 6.60 | 8.30 | 8.30 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.75 | 0.03 | -0.17 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 97.50 | 4.90 | 6.40 | 6.60 | 0.00 | 0.00% | 0 | 51 | 0.53 | 0.68 | 0.03 | -0.18 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 3.10 | 4.70 | 5.10 | +0.05 | +0.99% | 4 | 218 | 0.42 | 0.59 | 0.04 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 2.00 | 2.45 | 2.35 | +0.03 | +1.30% | 4 | 1,755 | 0.50 | 0.38 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 0.65 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 942 | 0.48 | 0.18 | 0.03 | -0.10 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.07 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.05 | 1.10 | 1.03 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.07 | 0.01 | -0.09 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 87.50 | 0.20 | 1.45 | % | 0 | 0 | 0.74 | -0.09 | 0.01 | -0.10 | 5/5/2025 3:59:51 PM EST | |||
| 90.00 | 0.15 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 564 | 0.52 | -0.15 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 92.50 | 0.70 | 1.10 | 0.82 | 0.00 | 0.00% | 0 | 938 | 0.57 | -0.18 | 0.02 | -0.14 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 1.10 | 1.40 | 2.40 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.25 | 0.03 | -0.17 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 97.50 | 1.80 | 2.65 | 1.84 | 0.00 | 0.00% | 0 | 73 | 0.58 | -0.32 | 0.03 | -0.18 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 2.60 | 2.95 | 2.70 | +0.06 | +2.28% | 9 | 271 | 0.51 | -0.41 | 0.04 | -0.18 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 5.30 | 5.70 | 4.90 | -0.50 | -9.26% | 4 | 106 | 0.51 | -0.62 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 8.80 | 11.10 | 9.90 | 0.00 | 0.00% | 0 | 36 | 0.66 | -0.82 | 0.03 | -0.10 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 12.60 | 15.30 | % | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 17.20 | 18.80 | % | 0 | 0 | 0.71 | -0.98 | 0.01 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 22.20 | 24.30 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 27.00 | 30.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 31.80 | 34.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 36.70 | 39.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 41.50 | 44.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |