Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $154.24 as of 8/22/2025 8:35:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 67.70 | 71.20 | 69.45 | % | 0.82 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 62.90 | 66.10 | 64.50 | % | 0.72 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 57.80 | 61.10 | 59.45 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 53.00 | 56.30 | 54.65 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 48.50 | 51.50 | 50.00 | % | 0.48 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 43.20 | 46.70 | 44.95 | % | 0.41 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 38.70 | 41.90 | 40.30 | % | 0.35 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 33.90 | 37.10 | 35.50 | 28.30 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.64 | 0.95 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 125.00 | 29.60 | 32.50 | 31.05 | 23.63 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.36 | 0.93 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 130.00 | 25.20 | 27.90 | 26.55 | 18.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.37 | 0.89 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 135.00 | 21.00 | 23.90 | 22.45 | 19.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.38 | 0.84 | 0.01 | -0.07 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 16.80 | 19.20 | 18.00 | % | 0.13 | 0 | 0 | 0.35 | 0.78 | 0.01 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 145.00 | 13.00 | 15.50 | 14.25 | % | 0.10 | 0 | 0 | 0.34 | 0.71 | 0.02 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 9.90 | 12.70 | 11.30 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.35 | 0.63 | 0.02 | -0.09 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 7.10 | 9.70 | 8.40 | % | 0.05 | 0 | 0 | 0.34 | 0.54 | 0.02 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 4.60 | 7.10 | 5.85 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.44 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 165.00 | 2.80 | 6.10 | 4.45 | % | 0.03 | 0 | 0 | 0.33 | 0.35 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 1.15 | 4.20 | 2.68 | % | 0.02 | 0 | 0 | 0.30 | 0.26 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 1.05 | 3.20 | 2.13 | % | 0.01 | 0 | 0 | 0.33 | 0.19 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 0.65 | 2.70 | 1.68 | % | 0.01 | 0 | 0 | 0.34 | 0.13 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 0.15 | 2.30 | 1.23 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 120.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 125.00 | 0.25 | 2.40 | 1.33 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 130.00 | 0.80 | 3.30 | 2.05 | % | 0.02 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 135.00 | 1.80 | 2.95 | 2.38 | 4.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.41 | -0.16 | 0.01 | -0.07 | 8/18/2025 | 8/22/2025 3:59:52 PM EST |
| 140.00 | 2.60 | 4.00 | 3.30 | 3.40 | % | 0.02 | 5 | 0 | 0.39 | -0.22 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:52 PM EST | |
| 145.00 | 3.80 | 5.70 | 4.75 | % | 0.03 | 0 | 0 | 0.39 | -0.29 | 0.02 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 150.00 | 5.40 | 8.00 | 6.70 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.37 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 155.00 | 7.40 | 10.70 | 9.05 | % | 0.06 | 0 | 0 | 0.38 | -0.46 | 0.02 | -0.09 | 8/22/2025 3:59:52 PM EST | |||
| 160.00 | 9.50 | 13.00 | 11.25 | % | 0.07 | 0 | 0 | 0.36 | -0.56 | 0.02 | -0.08 | 8/22/2025 3:59:52 PM EST | |||
| 165.00 | 13.00 | 16.00 | 14.50 | % | 0.09 | 0 | 0 | 0.35 | -0.65 | 0.02 | -0.07 | 8/22/2025 3:59:52 PM EST | |||
| 170.00 | 17.20 | 19.80 | 18.50 | % | 0.11 | 0 | 0 | 0.37 | -0.74 | 0.02 | -0.06 | 8/22/2025 3:59:52 PM EST | |||
| 175.00 | 21.10 | 23.80 | 22.45 | % | 0.13 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 180.00 | 25.30 | 28.50 | 26.90 | % | 0.15 | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 185.00 | 29.90 | 33.40 | 31.65 | % | 0.17 | 0 | 0 | 0.49 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 190.00 | 34.50 | 38.10 | 36.30 | % | 0.19 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 195.00 | 39.90 | 43.00 | 41.45 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:52 PM EST |