Options Chain for RB GLOBAL INC COM (RBA) - $99.84 as of 10/29/2025 9:11:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 28.70 | 32.00 | 30.35 | % | 0.43 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 23.60 | 27.20 | 25.40 | % | 0.34 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 80.00 | 18.90 | 22.20 | 20.55 | % | 0.26 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 14.20 | 17.50 | 15.85 | % | 0.19 | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.03 | 10/29/2025 3:59:57 PM EST | |||
| 90.00 | 9.10 | 12.80 | 10.95 | % | 0.12 | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 92.50 | 7.50 | 10.70 | 9.10 | % | 0.10 | 0 | 0 | 0.65 | 0.79 | 0.03 | -0.07 | 10/29/2025 3:59:57 PM EST | |||
| 95.00 | 5.30 | 9.30 | 7.30 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.42 | 0.72 | 0.03 | -0.08 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 97.50 | 3.70 | 7.60 | 5.65 | % | 0.06 | 0 | 0 | 0.42 | 0.63 | 0.04 | -0.09 | 10/29/2025 3:59:57 PM EST | |||
| 100.00 | 1.95 | 6.00 | 3.98 | % | 0.04 | 0 | 0 | 0.39 | 0.53 | 0.04 | -0.09 | 10/29/2025 3:59:57 PM EST | |||
| 105.00 | 0.20 | 3.90 | 2.05 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.36 | 0.31 | 0.04 | -0.07 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 3.10 | 1.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.66 | 0.14 | 0.03 | -0.04 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.56 | 0.05 | 0.01 | -0.02 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.06 | 0.01 | -0.03 | 10/20/2025 | 10/29/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.69 | -0.14 | 0.02 | -0.06 | 10/29/2025 3:59:57 PM EST | |||
| 92.50 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.42 | -0.21 | 0.03 | -0.07 | 10/29/2025 3:59:57 PM EST | |||
| 95.00 | 0.70 | 3.80 | 2.25 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | -0.28 | 0.03 | -0.08 | 10/1/2025 | 10/29/2025 3:59:57 PM EST |
| 97.50 | 1.25 | 4.50 | 2.88 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.37 | 0.04 | -0.09 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 100.00 | 1.85 | 4.80 | 3.33 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | -0.47 | 0.04 | -0.09 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 105.00 | 4.70 | 8.60 | 6.65 | 6.93 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.58 | -0.69 | 0.04 | -0.07 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 110.00 | 9.20 | 12.00 | 10.60 | % | 0.10 | 0 | 0 | 0.54 | -0.86 | 0.03 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 115.00 | 13.30 | 16.80 | 15.05 | % | 0.13 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 120.00 | 18.30 | 21.40 | 19.85 | % | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 125.00 | 23.30 | 26.40 | 24.85 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 130.00 | 28.30 | 31.40 | 29.85 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 135.00 | 33.30 | 36.40 | 34.85 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 140.00 | 38.20 | 41.40 | 39.80 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 145.00 | 43.20 | 46.40 | 44.80 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 150.00 | 48.20 | 51.40 | 49.80 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 155.00 | 53.20 | 56.40 | 54.80 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 160.00 | 58.20 | 61.40 | 59.80 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 165.00 | 63.20 | 66.40 | 64.80 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 170.00 | 68.20 | 71.40 | 69.80 | % | 0.41 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |