Options Chain for RB GLOBAL INC COM (RBA) - $83.21 as of 9/4/2026 6:46:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.40 | 35.00 | 33.70 | % | 0.67 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 55.00 | 27.30 | 29.90 | 28.60 | % | 0.52 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 60.00 | 22.30 | 24.90 | 23.60 | % | 0.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 65.00 | 16.90 | 19.90 | 18.40 | % | 0.28 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 70.00 | 12.30 | 14.80 | 13.55 | 15.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 75.00 | 7.40 | 9.80 | 8.60 | 12.43 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.65 | 0.96 | 0.02 | -0.02 | 8/21/2026 | 9/4/2026 4:00:02 PM EST |
| 77.50 | 5.60 | 7.50 | 6.55 | % | 0.08 | 0 | 0 | 0.57 | 0.90 | 0.03 | -0.04 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 2.95 | 5.40 | 4.18 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.50 | 0.78 | 0.06 | -0.06 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 82.50 | 1.75 | 3.20 | 2.48 | % | 0.03 | 0 | 0 | 0.30 | 0.59 | 0.08 | -0.07 | 9/4/2026 4:00:02 PM EST | |||
| 85.00 | 1.10 | 1.45 | 1.28 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.30 | 0.37 | 0.09 | -0.06 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.38 | 0.18 | 0.07 | -0.04 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.07 | 0.03 | -0.02 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | 0.02 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.77 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.43 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.39 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.04 | 0.02 | -0.02 | 8/17/2026 | 9/4/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.03 | -0.04 | 9/4/2026 4:00:02 PM EST | |||
| 80.00 | 0.30 | 1.90 | 1.10 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.37 | -0.22 | 0.06 | -0.06 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 82.50 | 1.10 | 1.50 | 1.30 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | -0.41 | 0.08 | -0.07 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 85.00 | 1.25 | 3.90 | 2.58 | 3.32 | 0.00 | 0.00% | 0.03 | 0 | 226 | 0.49 | -0.63 | 0.09 | -0.06 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 87.50 | 3.30 | 5.60 | 4.45 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.50 | -0.82 | 0.07 | -0.04 | 8/7/2026 | 9/4/2026 4:00:02 PM EST |
| 90.00 | 5.40 | 7.90 | 6.65 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.59 | -0.93 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 4:00:02 PM EST |
| 92.50 | 7.80 | 10.30 | 9.05 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.67 | -0.98 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:02 PM EST |
| 95.00 | 10.30 | 12.80 | 11.55 | 9.61 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 97.50 | 12.90 | 15.20 | 14.05 | % | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 100.00 | 15.20 | 18.00 | 16.60 | 14.36 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:02 PM EST |
| 105.00 | 19.60 | 23.00 | 21.30 | 6.16 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 4:00:02 PM EST |
| 110.00 | 25.00 | 28.00 | 26.50 | 4.71 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:02 PM EST |
| 115.00 | 30.20 | 33.00 | 31.60 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 120.00 | 35.10 | 38.00 | 36.55 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 125.00 | 40.30 | 43.00 | 41.65 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 130.00 | 45.10 | 48.00 | 46.55 | 44.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:02 PM EST |
| 135.00 | 50.30 | 53.00 | 51.65 | % | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 140.00 | 55.30 | 58.00 | 56.65 | % | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 145.00 | 60.30 | 63.00 | 61.65 | % | 0.43 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 150.00 | 65.10 | 68.00 | 66.55 | % | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 155.00 | 70.30 | 73.00 | 71.65 | % | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 160.00 | 75.30 | 78.00 | 76.65 | % | 0.48 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 165.00 | 80.30 | 83.00 | 81.65 | % | 0.49 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST | |||
| 170.00 | 85.30 | 88.00 | 86.65 | % | 0.51 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:02 PM EST |