# Quote for RBA (RITCHIE BROS AUCTIONEERS)

> RBA stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for RBA.

Quote as of Nov 9, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 95.77 |
| Change | +2.25 |
| Open | 97.03 |
| Previous | 93.52 |
| High | 98.29 |
| Low | 93.31 |
| Bid | - |
| Ask | - |
| Volume | 3,810,706 |
| Trades | - |
| Dividend | 0.17 |
| Yield | 2.38% |
| Ex-Div | Aug 23, 2017 |
| Split Date | Apr 28, 2008 |
| Impl Vol | 38.6% |
| Hist Vol | 34.0% |
| Opt Volume | 189 |
| Open Int | 36,073 |

## Option strategies

The best candidates for RBA from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00085000) | 2.75 | 2.75 | 3.45% | 0 | 0.51 |
| [Nov 20 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00082500) | 3.40 | 3.40 | 4.26% | 0 | 0.48 |
| [Nov 20 '26 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00077500) | 5.40 | 3.09 | 3.87% | 0 | 0.45 |
| [Dec 18 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00085000) | 3.60 | 3.60 | 4.51% | 1 | 0.44 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/RBA.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RBA.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Nov 20 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00082500) | [Nov 20 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00082500) | 10.00 | 2.69 |
| [Nov 20 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00085000) | [Nov 20 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00085000) | 10.55 | 5.19 |
| [Dec 18 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00085000) | [Dec 18 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00085000) | 12.15 | 5.19 |
| [Dec 18 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00082500) | [Dec 18 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00082500) | 11.25 | 2.69 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/RBA.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RBA.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Dec 18 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00085000) | [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00080000) | 3.65 | 5.00 |
| [Dec 18 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00085000) | [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00075000) | 5.83 | 10.00 |
| [Dec 18 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00085000) | [Dec 18 '26 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00077500) | 4.70 | 7.50 |
| [Dec 18 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00082500) | [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00080000) | 1.85 | 2.50 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/RBA.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RBA.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00075000) | [Mar 19 '27 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00082500) | 3.92 | 7.50 |
| [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00075000) | [Mar 19 '27 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00085000) | 4.51 | 10.00 |
| [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00075000) | [Mar 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00080000) | 2.36 | 5.00 |
| [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00075000) | [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00080000) | 2.40 | 5.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/RBA.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RBA.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00085000) | [Nov 20 '26 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00077500) | -2.65 | 7.50 |
| [Dec 18 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00085000) | [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00075000) | -4.10 | 10.00 |
| [Dec 18 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00082500) | [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00075000) | -3.20 | 7.50 |
| [Nov 20 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00082500) | [Nov 20 '26 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00077500) | -2.00 | 5.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/RBA.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RBA.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319P00075000) | [Mar 19 '27 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319P00082500) | -2.25 | 7.50 |
| [Nov 20 '26 72.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00072500) | [Nov 20 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00085000) | -5.69 | 12.50 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00075000) | [Nov 20 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00085000) | -4.84 | 10.00 |
| [Dec 18 '26 77.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00077500) | [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00080000) | -1.05 | 2.50 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/RBA.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RBA.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00085000) | [Mar 19 '27 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00085000) | -2.75 | 4 |
| [Nov 20 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120C00082500) | [Mar 19 '27 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00082500) | -2.69 | 4 |
| [Dec 18 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00082500) | [Mar 19 '27 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00082500) | -1.59 | 3 |
| [Dec 18 '26 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218C00085000) | [Mar 19 '27 85.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319C00085000) | -1.90 | 3 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/RBA.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RBA.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00082500) | [Mar 19 '27 82.50](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319P00082500) | -0.70 | 4 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00080000) | [Mar 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319P00080000) | -2.10 | 4 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00075000) | [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20270319P00075000) | -2.09 | 4 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261120P00080000) | [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=RBA%20%20%20261218P00080000) | 0.30 | 1 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/RBA.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/RBA.md?op=calendarp)

## More for RBA

- [Quote](https://www.optionistics.com/quotes/stock-quotes/RBA.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RBA.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/RBA.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RBA)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RBA.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RBA.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RBA.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RBA.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt