Options Chain for RB GLOBAL INC COM (RBA) - $117.15 as of 9/12/2025 9:21:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 69.20 | 71.60 | 70.40 | % | 1.48 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 50.00 | 66.70 | 69.00 | 67.85 | % | 1.36 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 55.00 | 61.20 | 63.80 | 62.50 | % | 1.14 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 60.00 | 55.70 | 59.20 | 57.45 | % | 0.96 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 65.00 | 51.70 | 54.20 | 52.95 | % | 0.81 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 70.00 | 46.70 | 49.20 | 47.95 | % | 0.69 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 75.00 | 41.70 | 44.30 | 43.00 | % | 0.57 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 35.80 | 39.00 | 37.40 | % | 0.47 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 82.50 | 33.30 | 36.90 | 35.10 | % | 0.43 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 85.00 | 30.80 | 34.30 | 32.55 | % | 0.38 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 87.50 | 28.30 | 31.90 | 30.10 | % | 0.34 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 90.00 | 26.70 | 29.10 | 27.90 | 24.80 | 0.00 | 0.00% | 0.31 | 0 | 58 | 1.65 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:51 PM EST |
| 92.50 | 23.30 | 26.90 | 25.10 | 7.90 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 20.80 | 24.40 | 22.60 | 20.02 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 97.50 | 18.90 | 21.90 | 20.40 | 10.90 | 0.00 | 0.00% | 0.21 | 0 | 53 | 1.36 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 16.20 | 19.20 | 17.70 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 140 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 12.00 | 14.50 | 13.25 | 12.40 | 0.00 | 0.00% | 0.13 | 0 | 109 | 0.77 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 6.50 | 8.90 | 7.70 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 93 | 0.66 | 0.99 | 0.01 | -0.01 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 115.00 | 1.40 | 5.00 | 3.20 | 2.54 | 0.00 | 0.00% | 0.03 | 0 | 293 | 0.54 | 0.77 | 0.08 | -0.07 | 9/4/2025 | 9/12/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.18 | 0.10 | -0.07 | 8/25/2025 | 9/12/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.51 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 9/12/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.60 | 0.80 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 9/12/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 9/12/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.85 | 0.93 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.25 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.14 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 9/12/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.57 | -0.01 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.25 | -0.23 | 0.08 | -0.07 | 9/11/2025 | 9/12/2025 3:59:51 PM EST |
| 120.00 | 1.35 | 3.80 | 2.58 | % | 0.02 | 0 | 0 | 0.38 | -0.82 | 0.10 | -0.07 | 9/12/2025 3:59:51 PM EST | |||
| 125.00 | 6.10 | 9.00 | 7.55 | % | 0.06 | 0 | 0 | 0.66 | -1.00 | 0.01 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 130.00 | 10.80 | 13.90 | 12.35 | 15.08 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.85 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:51 PM EST |
| 135.00 | 16.10 | 19.30 | 17.70 | 20.11 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:51 PM EST |
| 140.00 | 20.80 | 23.50 | 22.15 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 145.00 | 26.10 | 29.30 | 27.70 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST | |||
| 150.00 | 31.20 | 34.30 | 32.75 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:51 PM EST |