Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $173.25 as of 11/5/2026 7:46:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 97.10 | 100.60 | 98.85 | % | 1.32 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 80.00 | 92.10 | 94.90 | 93.50 | % | 1.17 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 85.00 | 87.10 | 90.00 | 88.55 | % | 1.04 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 90.00 | 82.20 | 84.90 | 83.55 | % | 0.93 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 95.00 | 77.20 | 79.90 | 78.55 | % | 0.83 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 100.00 | 72.10 | 75.50 | 73.80 | % | 0.74 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 105.00 | 67.20 | 69.90 | 68.55 | % | 0.65 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 110.00 | 62.20 | 65.10 | 63.65 | % | 0.58 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 115.00 | 57.30 | 60.20 | 58.75 | 101.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 11/4/2026 3:59:59 PM EST |
| 120.00 | 52.30 | 55.00 | 53.65 | 38.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.42 | 1.00 | 0.00 | -0.02 | 10/14/2026 | 11/4/2026 3:59:59 PM EST |
| 125.00 | 47.30 | 50.10 | 48.70 | % | 0.39 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.04 | 11/4/2026 3:59:59 PM EST | |||
| 130.00 | 42.40 | 45.20 | 43.80 | 22.37 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.12 | 0.98 | 0.00 | -0.06 | 9/18/2026 | 11/4/2026 3:59:59 PM EST |
| 135.00 | 38.20 | 40.30 | 39.25 | 27.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.04 | 0.97 | 0.00 | -0.08 | 10/28/2026 | 11/4/2026 3:59:59 PM EST |
| 140.00 | 32.70 | 35.10 | 33.90 | 21.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.95 | 0.95 | 0.00 | -0.11 | 10/16/2026 | 11/4/2026 3:59:59 PM EST |
| 145.00 | 27.90 | 30.50 | 29.20 | 24.20 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.88 | 0.92 | 0.01 | -0.14 | 10/9/2026 | 11/4/2026 3:59:59 PM EST |
| 150.00 | 24.00 | 25.90 | 24.95 | 21.30 | 0.00 | 0.00% | 0.17 | 0 | 54 | 0.81 | 0.89 | 0.01 | -0.17 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 155.00 | 19.50 | 21.50 | 20.50 | 17.70 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.68 | 0.84 | 0.01 | -0.20 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 160.00 | 14.50 | 17.80 | 16.15 | 20.50 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.48 | 0.78 | 0.02 | -0.22 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 165.00 | 11.00 | 13.50 | 12.25 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 200 | 0.47 | 0.71 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 170.00 | 7.70 | 9.80 | 8.75 | 7.99 | 0.00 | 0.00% | 0.05 | 0 | 411 | 0.45 | 0.62 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 175.00 | 5.20 | 8.00 | 6.60 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 589 | 0.48 | 0.50 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 180.00 | 3.50 | 5.20 | 4.35 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.46 | 0.39 | 0.02 | -0.21 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 185.00 | 2.20 | 4.90 | 3.55 | 4.96 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.52 | 0.29 | 0.02 | -0.19 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 190.00 | 1.30 | 3.30 | 2.30 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.50 | 0.21 | 0.02 | -0.16 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 195.00 | 0.85 | 1.50 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.47 | 0.16 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 1.65 | 0.85 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.44 | 0.12 | 0.01 | -0.12 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.75 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.89 | 0.04 | 0.00 | -0.05 | 10/5/2026 | 11/4/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | 0.02 | 0.00 | -0.02 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 11/4/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 11/4/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.22 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/4/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 11/4/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 13.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 11/4/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 11/4/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 2.60 | 1.30 | 13.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/4/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.60 | 1.30 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 11/4/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.60 | 1.30 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 11/4/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 11/4/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.04 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/4/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/4/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 11/4/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 4.90 | 2.45 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 11/4/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 11/4/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.66 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.41 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 11/4/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | -0.01 | 0.00 | -0.04 | 9/10/2026 | 11/4/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.74 | -0.02 | 0.00 | -0.06 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 135.00 | 0.15 | 1.00 | 0.58 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.73 | -0.03 | 0.00 | -0.08 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 140.00 | 0.10 | 1.30 | 0.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.66 | -0.05 | 0.00 | -0.11 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 145.00 | 0.40 | 1.90 | 1.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.67 | -0.08 | 0.01 | -0.14 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 150.00 | 0.55 | 2.30 | 1.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.62 | -0.11 | 0.01 | -0.17 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 155.00 | 0.60 | 2.35 | 1.48 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.53 | -0.16 | 0.01 | -0.20 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 160.00 | 1.20 | 4.70 | 2.95 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1,014 | 0.57 | -0.22 | 0.02 | -0.22 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 165.00 | 3.10 | 4.90 | 4.00 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.55 | -0.29 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 3:59:59 PM EST |
| 170.00 | 4.30 | 7.10 | 5.70 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.53 | -0.38 | 0.02 | -0.23 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 175.00 | 6.60 | 9.20 | 7.90 | 9.90 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.52 | -0.50 | 0.02 | -0.23 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 180.00 | 9.90 | 12.00 | 10.95 | 8.80 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.52 | -0.61 | 0.02 | -0.21 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 185.00 | 13.00 | 15.00 | 14.00 | 24.93 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.49 | -0.71 | 0.02 | -0.19 | 11/2/2026 | 11/4/2026 3:59:59 PM EST |
| 190.00 | 17.20 | 19.60 | 18.40 | 32.00 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.66 | -0.79 | 0.02 | -0.16 | 10/28/2026 | 11/4/2026 3:59:59 PM EST |
| 195.00 | 21.70 | 24.00 | 22.85 | 30.90 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.69 | -0.84 | 0.01 | -0.14 | 8/10/2026 | 11/4/2026 3:59:59 PM EST |
| 200.00 | 25.80 | 28.70 | 27.25 | 45.40 | 0.00 | 0.00% | 0.14 | 0 | 231 | 0.70 | -0.88 | 0.01 | -0.12 | 10/30/2026 | 11/4/2026 3:59:59 PM EST |
| 210.00 | 35.60 | 37.50 | 36.55 | 38.97 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.86 | -0.96 | 0.00 | -0.05 | 11/3/2026 | 11/4/2026 3:59:59 PM EST |
| 220.00 | 45.00 | 48.10 | 46.55 | 54.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 8/18/2026 | 11/4/2026 3:59:59 PM EST |
| 230.00 | 55.30 | 58.00 | 56.65 | 30.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 11/4/2026 3:59:59 PM EST |
| 240.00 | 65.40 | 68.00 | 66.70 | 52.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 11/4/2026 3:59:59 PM EST |
| 250.00 | 75.30 | 78.20 | 76.75 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 260.00 | 85.30 | 88.00 | 86.65 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 270.00 | 95.20 | 98.00 | 96.60 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 280.00 | 105.30 | 107.40 | 106.35 | % | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 290.00 | 115.30 | 118.00 | 116.65 | % | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 300.00 | 125.30 | 128.00 | 126.65 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 310.00 | 135.30 | 138.00 | 136.65 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 320.00 | 145.30 | 148.00 | 146.65 | % | 0.46 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 330.00 | 154.80 | 158.00 | 156.40 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST | |||
| 340.00 | 165.40 | 167.60 | 166.50 | % | 0.49 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:59 PM EST |