Options Chain for RB GLOBAL INC COM (RBA) - $83.78 as of 9/6/2024 4:13:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.80 | 49.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 43.40 | 47.40 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 40.90 | 44.60 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 42.50 | 38.40 | 42.40 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 36.00 | 39.90 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 33.40 | 37.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 30.90 | 34.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 26.00 | 29.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 57.50 | 23.40 | 27.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 21.20 | 25.00 | 18.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 9/6/2024 3:59:52 PM EST |
| 62.50 | 18.10 | 22.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 15.90 | 20.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 67.50 | 13.10 | 17.50 | 7.58 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 12.20 | 14.70 | 8.90 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | -0.01 | 5/15/2024 | 9/6/2024 3:59:52 PM EST |
| 72.50 | 8.40 | 12.50 | 9.30 | 0.00 | 0.00% | 0 | 60 | 0.68 | 0.99 | 0.01 | -0.02 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 7.40 | 8.80 | 8.53 | 0.00 | 0.00% | 0 | 38 | 0.59 | 0.96 | 0.02 | -0.02 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 77.50 | 4.00 | 6.50 | 9.93 | 0.00 | 0.00% | 0 | 43 | 0.50 | 0.88 | 0.04 | -0.04 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 3.30 | 3.50 | 5.90 | 0.00 | 0.00% | 0 | 37 | 0.26 | 0.76 | 0.07 | -0.05 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 82.50 | 1.60 | 1.80 | 1.81 | -2.19 | -54.75% | 281 | 389 | 0.24 | 0.54 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.50 | 0.75 | 0.95 | 0.00 | 0.00% | 21 | 422 | 0.24 | 0.28 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 87.50 | 0.15 | 0.30 | 0.23 | -0.77 | -77.00% | 1 | 82 | 0.24 | 0.12 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.04 | 0.02 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 92.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.01 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 9/6/2024 3:59:52 PM EST |
| 100.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 57.50 | 0.00 | 0.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 9/6/2024 3:59:52 PM EST |
| 62.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | -1.55 | -96.88% | 23 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 67.50 | 0.00 | 1.15 | 2.50 | 0.00 | 0.00% | 0 | 28 | 1.01 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 1.10 | 0.13 | 0.00 | 0.00% | 0 | 61 | 0.48 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 72.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 120 | 0.45 | -0.01 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 61 | 0.43 | -0.04 | 0.02 | -0.02 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 77.50 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 171 | 0.28 | -0.12 | 0.04 | -0.04 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.65 | 1.50 | 0.00 | 0.00% | 0 | 117 | 0.25 | -0.24 | 0.07 | -0.05 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 82.50 | 1.30 | 1.50 | 1.05 | 0.00 | 0.00% | 0 | 54 | 0.24 | -0.46 | 0.11 | -0.06 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 2.80 | 4.70 | 1.45 | 0.00 | 0.00% | 0 | 36 | 0.39 | -0.72 | 0.09 | -0.05 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 87.50 | 4.60 | 6.90 | 4.65 | +0.71 | +18.02% | 1 | 51 | 0.56 | -0.88 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 6.10 | 7.60 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.96 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 92.50 | 7.70 | 11.50 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 95.00 | 10.40 | 13.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 15.50 | 18.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 20.20 | 24.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 25.20 | 29.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 30.20 | 34.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 120.00 | 35.20 | 39.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |