Options Chain for RB GLOBAL INC COM (RBA) - $99.89 as of 4/10/2026 5:13:43 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 | 37.00 | 39.70 | 38.35 | % | 0.59 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 70.00 | 32.00 | 34.70 | 33.35 | % | 0.48 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 75.00 | 26.80 | 29.70 | 28.25 | % | 0.38 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 80.00 | 22.00 | 24.70 | 23.35 | % | 0.29 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 85.00 | 16.90 | 19.40 | 18.15 | 14.53 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:45 AM EST |
| 87.50 | 14.40 | 17.20 | 15.80 | % | 0.18 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 90.00 | 12.10 | 14.90 | 13.50 | % | 0.15 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/13/2026 9:58:45 AM EST | |||
| 92.50 | 9.60 | 12.00 | 10.80 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.26 | 0.99 | 0.01 | -0.02 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 95.00 | 7.20 | 9.50 | 8.35 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | 0.94 | 0.02 | -0.12 | 3/23/2026 | 4/13/2026 9:58:45 AM EST |
| 97.50 | 4.70 | 7.10 | 5.90 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.91 | 0.87 | 0.04 | -0.17 | 4/7/2026 | 4/13/2026 9:58:45 AM EST |
| 100.00 | 2.95 | 4.90 | 3.93 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.32 | 0.76 | 0.07 | -0.20 | 4/6/2026 | 4/13/2026 9:58:45 AM EST |
| 105.00 | 0.65 | 1.15 | 0.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.32 | 0.31 | 0.09 | -0.17 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.04 | 0.02 | -0.04 | 4/8/2026 | 4/13/2026 9:58:45 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/13/2026 9:58:45 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:45 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 4/13/2026 9:58:45 AM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.93 | -0.01 | 0.01 | -0.02 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | -0.06 | 0.02 | -0.12 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 97.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | -0.13 | 0.04 | -0.17 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 100.00 | 0.15 | 0.85 | 0.50 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.24 | 0.07 | -0.20 | 4/10/2026 | 4/13/2026 9:58:45 AM EST |
| 105.00 | 1.15 | 3.00 | 2.08 | % | 0.02 | 0 | 0 | 0.46 | -0.69 | 0.09 | -0.17 | 4/13/2026 9:58:45 AM EST | |||
| 110.00 | 5.40 | 8.20 | 6.80 | % | 0.06 | 0 | 0 | 0.89 | -0.96 | 0.02 | -0.04 | 4/13/2026 9:58:45 AM EST | |||
| 115.00 | 10.10 | 13.20 | 11.65 | % | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 120.00 | 15.40 | 18.20 | 16.80 | % | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 125.00 | 20.60 | 23.20 | 21.90 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 130.00 | 25.40 | 28.20 | 26.80 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 135.00 | 29.90 | 33.00 | 31.45 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 140.00 | 35.30 | 38.20 | 36.75 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 145.00 | 40.30 | 43.00 | 41.65 | % | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 150.00 | 45.40 | 48.20 | 46.80 | % | 0.31 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST | |||
| 155.00 | 50.10 | 53.20 | 51.65 | % | 0.33 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:45 AM EST |