Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $157.43 as of 8/28/2026 8:11:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 46.90 | 50.50 | 48.70 | % | 0.44 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 115.00 | 41.90 | 45.70 | 43.80 | % | 0.38 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 8/28/2026 3:59:51 PM EST | |||
| 120.00 | 37.40 | 41.00 | 39.20 | % | 0.33 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.03 | 8/28/2026 3:59:51 PM EST | |||
| 125.00 | 32.90 | 36.40 | 34.65 | % | 0.28 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.04 | 8/28/2026 3:59:51 PM EST | |||
| 130.00 | 28.40 | 31.50 | 29.95 | % | 0.23 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.06 | 8/28/2026 3:59:51 PM EST | |||
| 135.00 | 24.10 | 27.70 | 25.90 | % | 0.19 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.07 | 8/28/2026 3:59:51 PM EST | |||
| 140.00 | 20.10 | 23.40 | 21.75 | % | 0.16 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.09 | 8/28/2026 3:59:51 PM EST | |||
| 145.00 | 16.90 | 20.10 | 18.50 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.10 | 8/28/2026 3:59:51 PM EST | |||
| 150.00 | 13.60 | 16.30 | 14.95 | 16.15 | % | 0.10 | 5 | 0 | 0.45 | 0.66 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 155.00 | 10.80 | 13.10 | 11.95 | 13.18 | % | 0.08 | 5 | 0 | 0.47 | 0.59 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 160.00 | 8.50 | 10.10 | 9.30 | 10.17 | -1.93 | -15.95% | 0.06 | 1 | 4 | 0.43 | 0.51 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 165.00 | 7.10 | 9.40 | 8.25 | 8.00 | -2.80 | -25.93% | 0.05 | 1 | 3 | 0.47 | 0.44 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 170.00 | 4.80 | 7.70 | 6.25 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.46 | 0.37 | 0.01 | -0.11 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 175.00 | 3.40 | 6.30 | 4.85 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.01 | -0.10 | 8/28/2026 3:59:51 PM EST | |||
| 180.00 | 2.90 | 5.20 | 4.05 | 3.95 | -3.15 | -44.37% | 0.02 | 2 | 1 | 0.48 | 0.25 | 0.01 | -0.09 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 185.00 | 1.80 | 4.20 | 3.00 | 3.00 | -2.90 | -49.16% | 0.02 | 1 | 3 | 0.47 | 0.21 | 0.01 | -0.08 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 190.00 | 1.80 | 3.90 | 2.85 | 3.86 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.50 | 0.17 | 0.01 | -0.07 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 195.00 | 0.50 | 3.60 | 2.05 | 4.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.47 | 0.14 | 0.01 | -0.06 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 200.00 | 0.70 | 3.30 | 2.00 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.05 | 8/28/2026 3:59:51 PM EST | |||
| 210.00 | 0.05 | 2.80 | 1.43 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.04 | 8/28/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.02 | 8/28/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.02 | 0.00 | -0.01 | 8/26/2026 | 8/28/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 8/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 8/28/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.03 | 8/28/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | -0.07 | 0.00 | -0.04 | 8/25/2026 | 8/28/2026 3:59:51 PM EST |
| 130.00 | 0.60 | 3.30 | 1.95 | 1.35 | -0.38 | -21.97% | 0.01 | 2 | 11 | 0.49 | -0.10 | 0.01 | -0.06 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 135.00 | 1.00 | 3.00 | 2.00 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.44 | -0.15 | 0.01 | -0.07 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 140.00 | 2.60 | 3.80 | 3.20 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.45 | -0.20 | 0.01 | -0.09 | 8/24/2026 | 8/28/2026 3:59:51 PM EST |
| 145.00 | 3.10 | 6.00 | 4.55 | 3.72 | +0.52 | +16.25% | 0.03 | 1 | 22 | 0.44 | -0.27 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 150.00 | 4.80 | 7.80 | 6.30 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.34 | 0.01 | -0.11 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 155.00 | 7.10 | 9.90 | 8.50 | 6.88 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.45 | -0.41 | 0.02 | -0.11 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 160.00 | 10.30 | 11.40 | 10.85 | 9.80 | % | 0.07 | 1 | 0 | 0.44 | -0.49 | 0.02 | -0.11 | 8/28/2026 | 8/28/2026 3:59:51 PM EST | |
| 165.00 | 12.10 | 16.00 | 14.05 | 10.98 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.56 | 0.02 | -0.11 | 8/27/2026 | 8/28/2026 3:59:51 PM EST |
| 170.00 | 16.10 | 18.50 | 17.30 | 17.00 | +3.58 | +26.68% | 0.10 | 1 | 5 | 0.44 | -0.63 | 0.01 | -0.11 | 8/28/2026 | 8/28/2026 3:59:51 PM EST |
| 175.00 | 19.70 | 23.00 | 21.35 | 16.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.46 | -0.69 | 0.01 | -0.10 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 180.00 | 23.60 | 27.00 | 25.30 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.01 | -0.09 | 8/28/2026 3:59:51 PM EST | |||
| 185.00 | 27.70 | 31.10 | 29.40 | 23.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.45 | -0.79 | 0.01 | -0.08 | 8/21/2026 | 8/28/2026 3:59:51 PM EST |
| 190.00 | 32.10 | 35.60 | 33.85 | % | 0.18 | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.07 | 8/28/2026 3:59:51 PM EST | |||
| 195.00 | 36.40 | 39.90 | 38.15 | % | 0.20 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.06 | 8/28/2026 3:59:51 PM EST | |||
| 200.00 | 41.00 | 44.70 | 42.85 | % | 0.21 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.05 | 8/28/2026 3:59:51 PM EST | |||
| 210.00 | 50.60 | 54.20 | 52.40 | % | 0.25 | 0 | 0 | 0.68 | -0.93 | 0.00 | -0.04 | 8/28/2026 3:59:51 PM EST | |||
| 220.00 | 60.50 | 64.40 | 62.45 | % | 0.28 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 8/28/2026 3:59:51 PM EST | |||
| 230.00 | 70.50 | 74.10 | 72.30 | % | 0.31 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 240.00 | 80.50 | 84.30 | 82.40 | % | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:51 PM EST | |||
| 250.00 | 90.50 | 94.30 | 92.40 | % | 0.37 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 8/28/2026 3:59:51 PM EST |