Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $158.21 as of 10/27/2026 9:45:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 86.70 | 90.60 | 88.65 | % | 1.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 75.00 | 81.80 | 85.90 | 83.85 | % | 1.12 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 80.00 | 76.90 | 80.90 | 78.90 | % | 0.99 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 85.00 | 72.00 | 75.80 | 73.90 | % | 0.87 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 90.00 | 67.10 | 71.10 | 69.10 | 125.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 62.20 | 66.10 | 64.15 | % | 0.68 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 100.00 | 57.40 | 61.00 | 59.20 | % | 0.59 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 105.00 | 52.60 | 56.20 | 54.40 | % | 0.52 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 110.00 | 47.90 | 51.40 | 49.65 | 99.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.88 | 0.96 | 0.00 | -0.04 | 5/7/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 43.20 | 46.80 | 45.00 | 73.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.83 | 0.94 | 0.00 | -0.05 | 5/19/2026 | 10/27/2026 4:00:02 PM EST |
| 120.00 | 38.60 | 42.30 | 40.45 | 115.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.79 | 0.92 | 0.00 | -0.07 | 6/30/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 34.20 | 37.70 | 35.95 | 93.74 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.53 | 0.89 | 0.01 | -0.08 | 7/13/2026 | 10/27/2026 4:00:02 PM EST |
| 130.00 | 30.00 | 33.40 | 31.70 | % | 0.24 | 0 | 0 | 0.53 | 0.85 | 0.01 | -0.09 | 10/27/2026 4:00:02 PM EST | |||
| 135.00 | 26.00 | 29.50 | 27.75 | % | 0.21 | 0 | 0 | 0.53 | 0.81 | 0.01 | -0.10 | 10/27/2026 4:00:02 PM EST | |||
| 140.00 | 22.50 | 25.70 | 24.10 | 26.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.76 | 0.01 | -0.11 | 10/7/2026 | 10/27/2026 4:00:02 PM EST |
| 145.00 | 19.00 | 22.30 | 20.65 | 27.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.71 | 0.01 | -0.12 | 9/8/2026 | 10/27/2026 4:00:02 PM EST |
| 150.00 | 15.90 | 18.80 | 17.35 | 21.37 | 0.00 | 0.00% | 0.12 | 0 | 312 | 0.52 | 0.66 | 0.01 | -0.13 | 10/7/2026 | 10/27/2026 4:00:02 PM EST |
| 155.00 | 13.00 | 16.40 | 14.70 | 18.29 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.53 | 0.60 | 0.01 | -0.13 | 10/7/2026 | 10/27/2026 4:00:02 PM EST |
| 160.00 | 10.70 | 14.00 | 12.35 | 15.44 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.53 | 0.53 | 0.01 | -0.13 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 165.00 | 8.70 | 12.10 | 10.40 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.53 | 0.47 | 0.01 | -0.13 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 170.00 | 6.50 | 10.20 | 8.35 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.52 | 0.41 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 175.00 | 6.10 | 8.50 | 7.30 | 7.30 | +1.60 | +28.07% | 0.04 | 3 | 141 | 0.55 | 0.35 | 0.01 | -0.12 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 180.00 | 3.50 | 7.10 | 5.30 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.51 | 0.30 | 0.01 | -0.11 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 185.00 | 2.50 | 6.50 | 4.50 | 3.77 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.52 | 0.25 | 0.01 | -0.10 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 190.00 | 2.00 | 4.90 | 3.45 | 3.30 | +0.65 | +24.53% | 0.02 | 207 | 150 | 0.51 | 0.21 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 195.00 | 1.05 | 4.30 | 2.68 | 56.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.17 | 0.01 | -0.08 | 6/30/2026 | 10/27/2026 4:00:02 PM EST |
| 200.00 | 0.40 | 3.80 | 2.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.49 | 0.14 | 0.01 | -0.07 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 210.00 | 1.05 | 1.85 | 1.45 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.53 | 0.09 | 0.01 | -0.05 | 9/14/2026 | 10/27/2026 4:00:02 PM EST |
| 220.00 | 0.25 | 2.65 | 1.45 | 1.00 | +0.03 | +3.10% | 0.01 | 1 | 19 | 0.56 | 0.06 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.04 | 0.00 | -0.02 | 10/1/2026 | 10/27/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.84 | 0.02 | 0.00 | -0.01 | 9/30/2026 | 10/27/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.01 | 0.00 | -0.01 | 8/24/2026 | 10/27/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.20 | -1.00 | -83.34% | 0.00 | 1 | 41 | 0.75 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 539 | 0.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/27/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | 9.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 10/27/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.45 | 1.23 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 10/27/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.01 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 10/27/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.03 | 10/27/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 3.20 | 1.60 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.90 | -0.04 | 0.00 | -0.04 | 9/21/2026 | 10/27/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.05 | 10/27/2026 4:00:02 PM EST | |||
| 120.00 | 0.40 | 3.60 | 2.00 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.61 | -0.08 | 0.00 | -0.07 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 125.00 | 0.95 | 4.00 | 2.48 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.60 | -0.11 | 0.01 | -0.08 | 10/13/2026 | 10/27/2026 4:00:02 PM EST |
| 130.00 | 1.75 | 4.70 | 3.23 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.59 | -0.15 | 0.01 | -0.09 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 135.00 | 2.60 | 6.10 | 4.35 | 5.41 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | -0.19 | 0.01 | -0.10 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 140.00 | 3.80 | 7.10 | 5.45 | 7.02 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.57 | -0.24 | 0.01 | -0.11 | 10/26/2026 | 10/27/2026 4:00:02 PM EST |
| 145.00 | 5.50 | 8.70 | 7.10 | 9.98 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.57 | -0.29 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 150.00 | 7.30 | 10.60 | 8.95 | 9.09 | -2.50 | -21.57% | 0.06 | 50 | 68 | 0.56 | -0.34 | 0.01 | -0.13 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 155.00 | 9.70 | 12.90 | 11.30 | 14.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.57 | -0.40 | 0.01 | -0.13 | 9/14/2026 | 10/27/2026 4:00:02 PM EST |
| 160.00 | 11.60 | 14.50 | 13.05 | 18.87 | 0.00 | 0.00% | 0.08 | 0 | 416 | 0.53 | -0.47 | 0.01 | -0.13 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 165.00 | 14.70 | 18.40 | 16.55 | 14.65 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.56 | -0.53 | 0.01 | -0.13 | 10/7/2026 | 10/27/2026 4:00:02 PM EST |
| 170.00 | 17.70 | 21.50 | 19.60 | 23.30 | 0.00 | 0.00% | 0.12 | 0 | 1,005 | 0.55 | -0.59 | 0.01 | -0.12 | 9/14/2026 | 10/27/2026 4:00:02 PM EST |
| 175.00 | 22.10 | 24.90 | 23.50 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 133 | 0.57 | -0.65 | 0.01 | -0.12 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 180.00 | 25.40 | 28.60 | 27.00 | 36.15 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.56 | -0.70 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 185.00 | 29.00 | 32.50 | 30.75 | 32.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.56 | -0.75 | 0.01 | -0.10 | 9/25/2026 | 10/27/2026 4:00:02 PM EST |
| 190.00 | 33.10 | 36.70 | 34.90 | 37.84 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.55 | -0.79 | 0.01 | -0.09 | 9/10/2026 | 10/27/2026 4:00:02 PM EST |
| 195.00 | 37.50 | 41.00 | 39.25 | 25.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.54 | -0.83 | 0.01 | -0.08 | 4/15/2026 | 10/27/2026 4:00:02 PM EST |
| 200.00 | 41.90 | 45.50 | 43.70 | 47.23 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.65 | -0.86 | 0.01 | -0.07 | 9/14/2026 | 10/27/2026 4:00:02 PM EST |
| 210.00 | 51.40 | 54.70 | 53.05 | 31.42 | 0.00 | 0.00% | 0.25 | 0 | 129 | 0.73 | -0.91 | 0.01 | -0.05 | 6/2/2026 | 10/27/2026 4:00:02 PM EST |
| 220.00 | 61.00 | 64.30 | 62.65 | 32.60 | 0.00 | 0.00% | 0.28 | 0 | 86 | 0.78 | -0.94 | 0.00 | -0.03 | 8/3/2026 | 10/27/2026 4:00:02 PM EST |
| 230.00 | 70.70 | 74.00 | 72.35 | 34.70 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.80 | -0.96 | 0.00 | -0.02 | 8/4/2026 | 10/27/2026 4:00:02 PM EST |
| 240.00 | 80.20 | 83.90 | 82.05 | 52.91 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.01 | 6/5/2026 | 10/27/2026 4:00:02 PM EST |
| 250.00 | 89.80 | 93.90 | 91.85 | 57.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 10/27/2026 4:00:02 PM EST |
| 260.00 | 100.50 | 103.80 | 102.15 | % | 0.39 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 270.00 | 110.40 | 113.70 | 112.05 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 280.00 | 119.70 | 123.70 | 121.70 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 290.00 | 129.60 | 133.70 | 131.65 | % | 0.45 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 300.00 | 139.60 | 143.70 | 141.65 | % | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 310.00 | 149.70 | 153.70 | 151.70 | % | 0.49 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 320.00 | 159.60 | 163.70 | 161.65 | % | 0.51 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 330.00 | 169.60 | 173.70 | 171.65 | 120.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 10/27/2026 4:00:02 PM EST |
| 340.00 | 179.60 | 183.70 | 181.65 | % | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |