Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $143.66 as of 10/3/2025 3:21:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 96.30 | 100.30 | 98.30 | % | 1.97 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 55.00 | 91.50 | 94.90 | 93.20 | % | 1.69 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 60.00 | 86.60 | 90.00 | 88.30 | % | 1.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 81.60 | 85.00 | 83.30 | % | 1.28 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 70.00 | 76.80 | 80.10 | 78.45 | % | 1.12 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 75.00 | 71.80 | 75.10 | 73.45 | % | 0.98 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 80.00 | 66.80 | 70.20 | 68.50 | % | 0.86 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 85.00 | 61.90 | 65.50 | 63.70 | % | 0.75 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 90.00 | 57.10 | 59.90 | 58.50 | % | 0.65 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 95.00 | 52.10 | 54.70 | 53.40 | % | 0.56 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 100.00 | 47.20 | 50.20 | 48.70 | 21.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.90 | 0.97 | 0.00 | -0.04 | 4/23/2025 | 10/3/2025 4:00:00 PM EST |
| 105.00 | 42.40 | 45.30 | 43.85 | % | 0.42 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 110.00 | 37.60 | 41.00 | 39.30 | 38.00 | 0.00 | 0.00% | 0.36 | 0 | 3 | 0.80 | 0.95 | 0.00 | -0.04 | 6/30/2025 | 10/3/2025 4:00:00 PM EST |
| 115.00 | 33.00 | 36.40 | 34.70 | 9.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.74 | 0.91 | 0.01 | -0.07 | 4/15/2025 | 10/3/2025 4:00:00 PM EST |
| 120.00 | 28.20 | 31.50 | 29.85 | 34.33 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.44 | 0.88 | 0.01 | -0.07 | 7/22/2025 | 10/3/2025 4:00:00 PM EST |
| 125.00 | 24.00 | 27.60 | 25.80 | 24.41 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.46 | 0.85 | 0.01 | -0.08 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 130.00 | 20.10 | 23.30 | 21.70 | 20.49 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.45 | 0.81 | 0.01 | -0.09 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 135.00 | 17.50 | 18.80 | 18.15 | 13.90 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.46 | 0.75 | 0.01 | -0.10 | 9/15/2025 | 10/3/2025 4:00:00 PM EST |
| 140.00 | 13.90 | 15.70 | 14.80 | 20.10 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.45 | 0.68 | 0.02 | -0.10 | 8/28/2025 | 10/3/2025 4:00:00 PM EST |
| 145.00 | 10.80 | 12.70 | 11.75 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 174 | 0.44 | 0.60 | 0.02 | -0.11 | 9/10/2025 | 10/3/2025 4:00:00 PM EST |
| 150.00 | 8.20 | 10.20 | 9.20 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.44 | 0.52 | 0.02 | -0.11 | 9/19/2025 | 10/3/2025 4:00:00 PM EST |
| 155.00 | 6.10 | 7.60 | 6.85 | 7.00 | +1.75 | +33.34% | 0.04 | 2 | 11 | 0.42 | 0.45 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 160.00 | 4.50 | 5.80 | 5.15 | 5.20 | +1.20 | +30.00% | 0.03 | 2 | 526 | 0.42 | 0.38 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 165.00 | 3.30 | 5.00 | 4.15 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.43 | 0.34 | 0.01 | -0.11 | 9/22/2025 | 10/3/2025 4:00:00 PM EST |
| 170.00 | 2.40 | 3.90 | 3.15 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.43 | 0.31 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 175.00 | 1.65 | 3.20 | 2.43 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.44 | 0.27 | 0.01 | -0.11 | 5/23/2025 | 10/3/2025 4:00:00 PM EST |
| 180.00 | 1.15 | 2.45 | 1.80 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.25 | 0.01 | -0.11 | 5/16/2025 | 10/3/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.53 | 0.20 | 0.01 | -0.10 | 10/3/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.85 | 0.93 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | 0.18 | 0.01 | -0.09 | 8/29/2025 | 10/3/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.15 | 0.01 | -0.09 | 8/29/2025 | 10/3/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.55 | 1.28 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.12 | 0.01 | -0.07 | 7/18/2025 | 10/3/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.45 | 1.23 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.09 | 0.00 | -0.06 | 7/18/2025 | 10/3/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.95 | 0.98 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.07 | 0.00 | -0.05 | 7/18/2025 | 10/3/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.84 | 0.05 | 0.00 | -0.04 | 10/3/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/3/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.95 | 0.98 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.14 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.85 | 0.93 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | -0.01 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.65 | 1.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | -0.03 | 0.00 | -0.04 | 7/24/2025 | 10/3/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.05 | 0.00 | -0.05 | 8/12/2025 | 10/3/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.55 | 1.28 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.76 | -0.05 | 0.00 | -0.04 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 115.00 | 0.05 | 3.30 | 1.68 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.09 | 0.01 | -0.07 | 9/29/2025 | 10/3/2025 4:00:00 PM EST |
| 120.00 | 1.25 | 3.10 | 2.18 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.57 | -0.12 | 0.01 | -0.07 | 9/3/2025 | 10/3/2025 4:00:00 PM EST |
| 125.00 | 1.80 | 3.00 | 2.40 | % | 0.02 | 0 | 0 | 0.51 | -0.15 | 0.01 | -0.08 | 10/3/2025 4:00:00 PM EST | |||
| 130.00 | 2.55 | 4.00 | 3.28 | 5.52 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.49 | -0.19 | 0.01 | -0.09 | 9/15/2025 | 10/3/2025 4:00:00 PM EST |
| 135.00 | 3.60 | 5.30 | 4.45 | 9.21 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.48 | -0.25 | 0.01 | -0.10 | 7/16/2025 | 10/3/2025 4:00:00 PM EST |
| 140.00 | 5.00 | 7.00 | 6.00 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.47 | -0.32 | 0.02 | -0.10 | 6/24/2025 | 10/3/2025 4:00:00 PM EST |
| 145.00 | 6.90 | 8.90 | 7.90 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.46 | -0.40 | 0.02 | -0.11 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 150.00 | 9.30 | 11.30 | 10.30 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.46 | -0.48 | 0.02 | -0.11 | 8/4/2025 | 10/3/2025 4:00:00 PM EST |
| 155.00 | 12.10 | 14.20 | 13.15 | 16.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -0.55 | 0.02 | -0.11 | 7/21/2025 | 10/3/2025 4:00:00 PM EST |
| 160.00 | 15.60 | 17.50 | 16.55 | 18.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.62 | 0.01 | -0.11 | 7/21/2025 | 10/3/2025 4:00:00 PM EST |
| 165.00 | 19.40 | 21.20 | 20.30 | % | 0.12 | 0 | 0 | 0.47 | -0.66 | 0.01 | -0.11 | 10/3/2025 4:00:00 PM EST | |||
| 170.00 | 22.50 | 25.80 | 24.15 | % | 0.14 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.12 | 10/3/2025 4:00:00 PM EST | |||
| 175.00 | 27.20 | 30.20 | 28.70 | 29.45 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.54 | -0.73 | 0.01 | -0.11 | 8/4/2025 | 10/3/2025 4:00:00 PM EST |
| 180.00 | 31.00 | 34.60 | 32.80 | % | 0.18 | 0 | 0 | 0.57 | -0.75 | 0.01 | -0.11 | 10/3/2025 4:00:00 PM EST | |||
| 185.00 | 36.50 | 39.30 | 37.90 | % | 0.20 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.10 | 10/3/2025 4:00:00 PM EST | |||
| 190.00 | 41.20 | 44.00 | 42.60 | % | 0.22 | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.09 | 10/3/2025 4:00:00 PM EST | |||
| 195.00 | 45.60 | 49.00 | 47.30 | % | 0.24 | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.09 | 10/3/2025 4:00:00 PM EST | |||
| 200.00 | 50.50 | 53.90 | 52.20 | % | 0.26 | 0 | 0 | 0.67 | -0.88 | 0.01 | -0.07 | 10/3/2025 4:00:00 PM EST | |||
| 210.00 | 60.40 | 63.80 | 62.10 | % | 0.30 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 220.00 | 70.40 | 73.70 | 72.05 | % | 0.33 | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.05 | 10/3/2025 4:00:00 PM EST | |||
| 230.00 | 80.40 | 83.80 | 82.10 | % | 0.36 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.04 | 10/3/2025 4:00:00 PM EST |