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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 59.80 | 63.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.50 | 57.50 | 61.20 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 54.90 | 58.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 47.50 | 52.30 | 56.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 50.30 | 53.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 45.10 | 48.80 | 38.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 39.90 | 43.80 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 34.90 | 38.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 70.00 | 31.30 | 34.00 | 24.90 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 5/5/2025 3:59:51 PM EST |
| 72.50 | 28.50 | 31.50 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 75.00 | 25.60 | 29.10 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 77.50 | 23.30 | 26.60 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.97 | 0.00 | -0.02 | 10/25/2024 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 20.70 | 23.50 | 27.50 | 0.00 | 0.00% | 0 | 352 | 0.64 | 0.96 | 0.01 | -0.02 | 2/19/2025 | 5/5/2025 3:59:51 PM EST |
| 82.50 | 19.40 | 20.80 | 11.09 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.94 | 0.01 | -0.03 | 1/17/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 15.80 | 18.30 | 13.60 | 0.00 | 0.00% | 0 | 28 | 0.49 | 0.91 | 0.01 | -0.03 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 87.50 | 13.40 | 17.40 | 4.40 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.87 | 0.01 | -0.04 | 10/17/2024 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 11.40 | 14.10 | 12.83 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.83 | 0.02 | -0.05 | 3/6/2025 | 5/5/2025 3:59:51 PM EST |
| 92.50 | 9.20 | 12.40 | 7.80 | 0.00 | 0.00% | 0 | 60 | 0.47 | 0.79 | 0.02 | -0.05 | 3/13/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 8.30 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 1,089 | 0.31 | 0.73 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 97.50 | 6.20 | 9.50 | 7.90 | +0.40 | +5.34% | 5 | 498 | 0.37 | 0.66 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 5.60 | 6.40 | 6.30 | +0.30 | +5.00% | 1 | 1,039 | 0.34 | 0.59 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 3.10 | 4.00 | 3.70 | +0.10 | +2.78% | 2 | 359 | 0.33 | 0.43 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 1.30 | 2.05 | 1.80 | -0.10 | -5.27% | 29 | 62 | 0.30 | 0.27 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 0.50 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 184 | 0.29 | 0.14 | 0.02 | -0.03 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 0.10 | 0.60 | % | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.03 | 0.01 | -0.01 | 10/31/2024 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.50 | 0.00 | 0.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 72.50 | 0.05 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.01 | 3/12/2025 | 5/5/2025 3:59:51 PM EST |
| 77.50 | 0.05 | 1.75 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.03 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 80.00 | 0.05 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.04 | 0.01 | -0.02 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 82.50 | 0.10 | 1.05 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.06 | 0.01 | -0.03 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 85.00 | 0.35 | 2.05 | 1.38 | 0.00 | 0.00% | 0 | 36 | 0.47 | -0.09 | 0.01 | -0.03 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 87.50 | 0.30 | 1.55 | 1.75 | 0.00 | 0.00% | 0 | 21 | 0.39 | -0.13 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 90.00 | 0.40 | 2.35 | 1.90 | 0.00 | 0.00% | 0 | 73 | 0.39 | -0.17 | 0.02 | -0.05 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 92.50 | 0.70 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.21 | 0.02 | -0.05 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 95.00 | 1.90 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 57 | 0.37 | -0.27 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 97.50 | 2.85 | 3.50 | 2.90 | -0.20 | -6.46% | 3 | 39 | 0.37 | -0.34 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 100.00 | 3.50 | 4.30 | 3.80 | 0.00 | 0.00% | 2 | 58 | 0.34 | -0.41 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 105.00 | 4.70 | 8.30 | 8.00 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.57 | 0.03 | -0.06 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 110.00 | 7.60 | 11.20 | 8.51 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.73 | 0.03 | -0.04 | 2/24/2025 | 5/5/2025 3:59:51 PM EST |
| 115.00 | 12.70 | 14.50 | % | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 17.50 | 19.80 | % | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 22.30 | 24.90 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 26.80 | 29.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 31.80 | 34.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 36.40 | 40.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |