RBA - RB Global, Inc. - Catena di opzioni

RB Global, Inc.

US ˙ NYSE ˙ CA74935Q1072

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
RBA20250919P00082500	82.50	0.00	0.95	0.00	0	1	102.03%	-0.04	0.00	-0.07	0.02	-0.00
RBA20250919P00085000	85.00	0.00	0.95	0.00	0	2	94.38%	-0.04	0.00	-0.06	0.02	-0.00
RBA20250919P00087500	87.50	0.00	0.95	0.00	0	0	86.90%	-0.04	0.00	-0.06	0.02	-0.00
RBA20250919P00090000	90.00	0.00	0.95	0.00	0	48	79.55%	-0.05	0.01	-0.06	0.02	-0.00
RBA20250919P00092500	92.50	0.00	0.95	0.00	0	19	72.33%	-0.05	0.01	-0.06	0.02	-0.00
RBA20250919P00095000	95.00	0.00	0.95	0.00	0	124	65.20%	-0.06	0.01	-0.06	0.03	-0.00
RBA20250919P00097500	97.50	0.00	2.15	0.00	0	69	77.14%	-0.12	0.01	-0.12	0.04	-0.01
RBA20250919P00100000	100.00	0.00	0.95	0.00	0	161	51.16%	-0.07	0.01	-0.05	0.03	-0.00
RBA20250919P00105000	105.00	0.00	1.25	0.00	0	61	43.09%	-0.13	0.02	-0.07	0.05	-0.01
RBA20250919P00110000	110.00	0.15	0.85	0.00	0	26	22.74%	-0.14	0.04	-0.04	0.05	-0.01
RBA20250919P00115000	115.00	0.30	2.30	0.00	0	9	15.23%	-0.48	0.12	-0.05	0.09	-0.02
RBA20250919P00120000	120.00	3.50	6.30	0.00	0	0	34.30%	-0.73	0.05	-0.10	0.07	-0.02
RBA20250919P00125000	125.00	8.90	11.20	0.00	0	0	51.29%	-0.78	0.03	-0.13	0.07	-0.02
RBA20250919P00130000	130.00	13.90	16.30	0.00	0	3	66.51%	-0.81	0.02	-0.15	0.06	-0.03
RBA20250919P00135000	135.00	18.90	21.10	0.00	0	0	75.13%	-0.85	0.01	-0.15	0.05	-0.03
RBA20250919P00140000	140.00	23.70	26.70	0.00	0	0	93.90%	-0.84	0.01	-0.19	0.06	-0.03
RBA20250919P00145000	145.00	28.70	31.10	0.00	0	0	91.90%	-0.89	0.01	-0.15	0.04	-0.03
RBA20250919P00150000	150.00	33.70	36.20	0.00	0	0	108.33%	-0.88	0.01	-0.18	0.05	-0.03

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
RBA20250919C00082500	82.50	30.70	34.60	0.00	0	0	150.67%	0.90	0.01	-0.21	0.04	0.03
RBA20250919C00085000	85.00	28.20	32.20	0.00	0	0	62.34%	1.00	0.00	-0.00	0.00	0.03
RBA20250919C00087500	87.50	26.30	29.00	0.00	0	0	115.59%	0.91	0.01	-0.15	0.04	0.03
RBA20250919C00090000	90.00	24.20	26.60	0.00	0	58	71.32%	0.97	0.00	-0.04	0.02	0.03
RBA20250919C00092500	92.50	21.40	24.00	0.00	0	1	97.54%	0.90	0.01	-0.14	0.04	0.03
RBA20250919C00095000	95.00	19.10	21.60	0.00	0	28	46.43%	0.99	0.00	-0.01	0.01	0.04
RBA20250919C00097500	97.50	16.40	19.10	0.00	0	53	82.08%	0.87	0.01	-0.14	0.05	0.03
RBA20250919C00100000	100.00	13.70	16.40	0.00	0	140	69.23%	0.87	0.01	-0.12	0.05	0.03
RBA20250919C00105000	105.00	9.20	11.50	0.00	0	109	23.41%	0.98	0.01	-0.01	0.01	0.04
RBA20250919C00110000	110.00	3.40	7.00	0.00	0	93	21.88%	0.87	0.04	-0.04	0.05	0.04
RBA20250919C00115000	115.00	0.35	3.10	0.00	0	293	16.16%	0.54	0.11	-0.05	0.09	0.02
RBA20250919C00120000	120.00	0.00	1.95	0.00	0	10	27.85%	0.24	0.05	-0.07	0.07	0.01
RBA20250919C00125000	125.00	0.00	0.95	0.00	0	12	32.51%	0.11	0.03	-0.05	0.04	0.00
RBA20250919C00130000	130.00	0.00	0.95	0.00	0	1	43.43%	0.09	0.02	-0.05	0.04	0.00
RBA20250919C00135000	135.00	0.00	1.15	0.00	0	3	59.07%	0.10	0.01	-0.08	0.04	0.00
RBA20250919C00140000	140.00	0.00	2.15	0.00	0	1	80.92%	0.13	0.01	-0.13	0.05	0.01
RBA20250919C00145000	145.00	0.00	2.15	0.00	0	0	90.87%	0.12	0.01	-0.14	0.04	0.00
RBA20250919C00150000	150.00	0.00	2.15	0.00	0	0	100.18%	0.11	0.01	-0.15	0.04	0.00

Other Listings

CA:RBA	159,36 CA$
DE:J1F
MX:RBA

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.