Options Chain for RB GLOBAL INC COM (RBA) - $108.68 as of 7/25/2025 1:09:36 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 | 42.10 | 45.90 | 44.00 | % | 0.68 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 70.00 | 37.00 | 41.00 | 39.00 | % | 0.56 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 75.00 | 32.20 | 35.50 | 33.85 | % | 0.45 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 80.00 | 27.10 | 30.80 | 28.95 | % | 0.36 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 85.00 | 22.20 | 25.90 | 24.05 | % | 0.28 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 90.00 | 17.90 | 20.30 | 19.10 | 16.32 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.79 | 0.97 | 0.01 | -0.02 | 6/25/2025 | 7/25/2025 11:59:04 AM EST |
| 95.00 | 13.20 | 15.50 | 14.35 | 15.79 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.66 | 0.92 | 0.01 | -0.04 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 97.50 | 10.90 | 13.30 | 12.10 | % | 0.12 | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.05 | 7/25/2025 11:59:04 AM EST | |||
| 100.00 | 7.90 | 11.70 | 9.80 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.64 | 0.84 | 0.03 | -0.06 | 6/18/2025 | 7/25/2025 11:59:04 AM EST |
| 105.00 | 5.20 | 6.70 | 5.95 | 7.77 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.36 | 0.68 | 0.04 | -0.09 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 110.00 | 2.85 | 3.20 | 3.03 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 752 | 0.33 | 0.46 | 0.05 | -0.09 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 115.00 | 0.95 | 1.40 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 468 | 0.31 | 0.25 | 0.04 | -0.07 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.02 | -0.04 | 7/25/2025 11:59:04 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.08 | 0.01 | -0.04 | 7/25/2025 11:59:04 AM EST | |||
| 97.50 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.61 | -0.11 | 0.02 | -0.05 | 7/25/2025 11:59:04 AM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | -0.16 | 0.03 | -0.06 | 7/25/2025 11:59:04 AM EST | |||
| 105.00 | 1.75 | 2.75 | 2.25 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.39 | -0.32 | 0.04 | -0.09 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 110.00 | 3.30 | 4.70 | 4.00 | 5.15 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.32 | -0.54 | 0.05 | -0.09 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 115.00 | 6.30 | 9.20 | 7.75 | % | 0.07 | 0 | 0 | 0.53 | -0.75 | 0.04 | -0.07 | 7/25/2025 11:59:04 AM EST | |||
| 120.00 | 10.20 | 12.60 | 11.40 | % | 0.10 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.04 | 7/25/2025 11:59:04 AM EST | |||
| 125.00 | 15.00 | 18.00 | 16.50 | % | 0.13 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 130.00 | 19.40 | 23.00 | 21.20 | % | 0.16 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 135.00 | 24.20 | 28.20 | 26.20 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 140.00 | 29.40 | 33.20 | 31.30 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 145.00 | 34.40 | 38.20 | 36.30 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 150.00 | 39.40 | 42.80 | 41.10 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 155.00 | 44.50 | 47.90 | 46.20 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |