Options Chain for RB GLOBAL INC COM (RBA) - $105.92 as of 5/29/2026 1:16:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.10 | 53.50 | 51.80 | % | 0.94 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 60.00 | 45.10 | 48.50 | 46.80 | % | 0.78 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 65.00 | 39.40 | 43.60 | 41.50 | % | 0.64 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 70.00 | 34.40 | 38.50 | 36.45 | 32.61 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:58:36 PM EST |
| 75.00 | 29.50 | 33.60 | 31.55 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 80.00 | 24.70 | 28.60 | 26.65 | 27.56 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.23 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:36 PM EST |
| 85.00 | 19.80 | 22.60 | 21.20 | % | 0.25 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 5/29/2026 2:58:36 PM EST | |||
| 87.50 | 17.30 | 20.10 | 18.70 | % | 0.21 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.02 | 5/29/2026 2:58:36 PM EST | |||
| 90.00 | 14.90 | 17.80 | 16.35 | % | 0.18 | 0 | 1 | 0.67 | 0.98 | 0.01 | -0.02 | 5/29/2026 2:58:36 PM EST | |||
| 92.50 | 12.40 | 15.30 | 13.85 | % | 0.15 | 0 | 2 | 0.59 | 0.96 | 0.01 | -0.03 | 5/29/2026 2:58:36 PM EST | |||
| 95.00 | 10.10 | 12.90 | 11.50 | % | 0.12 | 0 | 1 | 0.53 | 0.92 | 0.02 | -0.04 | 5/29/2026 2:58:36 PM EST | |||
| 97.50 | 8.20 | 10.00 | 9.10 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.43 | 0.88 | 0.02 | -0.06 | 5/5/2026 | 5/29/2026 2:58:36 PM EST |
| 100.00 | 6.30 | 8.40 | 7.35 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.43 | 0.82 | 0.03 | -0.07 | 5/22/2026 | 5/29/2026 2:58:36 PM EST |
| 105.00 | 3.50 | 4.10 | 3.80 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.27 | 0.63 | 0.05 | -0.07 | 5/21/2026 | 5/29/2026 2:58:36 PM EST |
| 110.00 | 1.20 | 1.70 | 1.45 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 860 | 0.26 | 0.34 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 2:58:36 PM EST |
| 115.00 | 0.35 | 0.60 | 0.48 | 0.48 | +0.08 | +20.00% | 0.00 | 128 | 1,108 | 0.27 | 0.16 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 2:58:36 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.04 | 0.01 | -0.02 | 5/15/2026 | 5/29/2026 2:58:36 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.49 | 0.02 | 0.01 | -0.01 | 5/13/2026 | 5/29/2026 2:58:36 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/29/2026 2:58:36 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 5/29/2026 2:58:36 PM EST |
| 87.50 | 0.05 | 0.30 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/29/2026 2:58:36 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.60 | -0.02 | 0.01 | -0.02 | 5/29/2026 2:58:36 PM EST | |||
| 92.50 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | -0.04 | 0.01 | -0.03 | 5/18/2026 | 5/29/2026 2:58:36 PM EST |
| 95.00 | 0.25 | 0.95 | 0.60 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.08 | 0.02 | -0.04 | 5/8/2026 | 5/29/2026 2:58:36 PM EST |
| 97.50 | 0.40 | 1.00 | 0.70 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.40 | -0.12 | 0.02 | -0.06 | 5/11/2026 | 5/29/2026 2:58:36 PM EST |
| 100.00 | 0.65 | 1.35 | 1.00 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.34 | -0.18 | 0.03 | -0.07 | 5/21/2026 | 5/29/2026 2:58:36 PM EST |
| 105.00 | 1.80 | 2.30 | 2.05 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.30 | -0.37 | 0.05 | -0.07 | 5/28/2026 | 5/29/2026 2:58:36 PM EST |
| 110.00 | 4.50 | 5.00 | 4.75 | % | 0.04 | 0 | 0 | 0.29 | -0.66 | 0.06 | -0.06 | 5/29/2026 2:58:36 PM EST | |||
| 115.00 | 8.00 | 10.70 | 9.35 | % | 0.08 | 0 | 0 | 0.39 | -0.84 | 0.03 | -0.04 | 5/29/2026 2:58:36 PM EST | |||
| 120.00 | 12.70 | 15.50 | 14.10 | % | 0.12 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 5/29/2026 2:58:36 PM EST | |||
| 125.00 | 16.50 | 20.60 | 18.55 | % | 0.15 | 0 | 0 | 0.77 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:58:36 PM EST | |||
| 130.00 | 21.50 | 25.60 | 23.55 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 135.00 | 26.50 | 30.60 | 28.55 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 140.00 | 31.50 | 35.60 | 33.55 | % | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 145.00 | 36.50 | 40.60 | 38.55 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 150.00 | 41.50 | 45.60 | 43.55 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 155.00 | 46.50 | 50.60 | 48.55 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST | |||
| 160.00 | 51.50 | 55.60 | 53.55 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:36 PM EST |