Options Chain for RB GLOBAL INC COM (RBA) - $105.13 as of 6/6/2025 8:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 63.20 | 67.20 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 42.50 | 60.70 | 64.70 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 45.00 | 58.20 | 62.20 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 47.50 | 55.70 | 59.70 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 50.00 | 53.20 | 57.20 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 55.00 | 48.20 | 52.20 | 38.10 | 0.00 | 0.00% | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 6/6/2025 3:59:55 PM EST |
| 60.00 | 43.20 | 47.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 65.00 | 38.20 | 42.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 70.00 | 33.20 | 37.20 | 37.55 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:55 PM EST |
| 72.50 | 30.70 | 34.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 75.00 | 28.20 | 32.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 77.50 | 25.70 | 29.80 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 6/6/2025 3:59:55 PM EST |
| 80.00 | 23.30 | 27.30 | 27.50 | 0.00 | 0.00% | 0 | 352 | 1.46 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 6/6/2025 3:59:55 PM EST |
| 82.50 | 22.20 | 24.80 | 11.09 | 0.00 | 0.00% | 0 | 19 | 1.34 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 6/6/2025 3:59:55 PM EST |
| 85.00 | 19.60 | 22.30 | 22.72 | 0.00 | 0.00% | 0 | 26 | 1.23 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:55 PM EST |
| 87.50 | 17.10 | 19.80 | 4.40 | 0.00 | 0.00% | 0 | 20 | 1.12 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 6/6/2025 3:59:55 PM EST |
| 90.00 | 14.60 | 17.30 | 17.84 | 0.00 | 0.00% | 0 | 44 | 1.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:55 PM EST |
| 92.50 | 12.10 | 14.20 | 11.20 | 0.00 | 0.00% | 0 | 60 | 0.79 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:55 PM EST |
| 95.00 | 10.00 | 11.00 | 12.75 | 0.00 | 0.00% | 0 | 1,104 | 0.29 | 0.98 | 0.02 | -0.01 | 5/16/2025 | 6/6/2025 3:59:55 PM EST |
| 97.50 | 7.40 | 9.40 | 8.37 | 0.00 | 0.00% | 0 | 505 | 0.37 | 0.91 | 0.03 | -0.03 | 5/12/2025 | 6/6/2025 3:59:55 PM EST |
| 100.00 | 5.50 | 6.30 | 6.30 | 0.00 | 0.00% | 0 | 1,035 | 0.33 | 0.83 | 0.05 | -0.04 | 6/3/2025 | 6/6/2025 3:59:55 PM EST |
| 105.00 | 2.00 | 2.45 | 2.70 | +0.50 | +22.73% | 1 | 495 | 0.27 | 0.51 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 110.00 | 0.15 | 0.55 | 0.40 | -0.05 | -11.12% | 6 | 951 | 0.22 | 0.14 | 0.05 | -0.03 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 204 | 0.40 | 0.02 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 6/6/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.15 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 0.75 | 1.70 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.63 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/6/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 0.75 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/6/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 0.75 | 1.14 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/6/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 1.38 | 0.00 | 0.00% | 0 | 36 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/6/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.40 | 1.90 | 0.00 | 0.00% | 0 | 73 | 0.56 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.41 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.43 | -0.02 | 0.02 | -0.01 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 97.50 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.27 | -0.09 | 0.03 | -0.03 | 6/5/2025 | 6/6/2025 3:59:55 PM EST |
| 100.00 | 0.40 | 0.55 | 0.30 | -0.25 | -45.46% | 3 | 112 | 0.26 | -0.17 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 105.00 | 1.70 | 1.95 | 1.75 | -0.05 | -2.78% | 2 | 75 | 0.22 | -0.49 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:55 PM EST |
| 110.00 | 3.10 | 6.20 | 4.10 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.86 | 0.05 | -0.03 | 5/23/2025 | 6/6/2025 3:59:55 PM EST |
| 115.00 | 7.90 | 11.00 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 6/6/2025 3:59:55 PM EST | |||
| 120.00 | 14.10 | 15.50 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 125.00 | 18.60 | 21.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 130.00 | 22.80 | 26.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 135.00 | 27.90 | 31.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST | |||
| 140.00 | 32.80 | 36.80 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:55 PM EST |