Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $152.66 as of 12/12/2025 10:23:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 99.30 | 102.90 | 101.10 | % | 2.02 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 55.00 | 94.20 | 97.90 | 96.05 | % | 1.75 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 60.00 | 89.30 | 92.90 | 91.10 | % | 1.52 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 65.00 | 84.30 | 87.90 | 86.10 | % | 1.32 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 70.00 | 79.20 | 82.90 | 81.05 | % | 1.16 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 75.00 | 74.20 | 77.90 | 76.05 | % | 1.01 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 80.00 | 69.30 | 72.90 | 71.10 | % | 0.89 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 85.00 | 64.30 | 67.90 | 66.10 | % | 0.78 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 90.00 | 59.30 | 62.90 | 61.10 | 20.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/12/2025 9:59:03 AM EST |
| 95.00 | 54.30 | 57.90 | 56.10 | 16.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/12/2025 9:59:03 AM EST |
| 100.00 | 49.20 | 52.90 | 51.05 | 49.00 | 0.00 | 0.00% | 0.51 | 0 | 18 | 2.27 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 12/12/2025 9:59:03 AM EST |
| 105.00 | 44.30 | 47.90 | 46.10 | % | 0.44 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 110.00 | 39.30 | 42.80 | 41.05 | % | 0.37 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 115.00 | 34.20 | 37.80 | 36.00 | % | 0.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 120.00 | 29.30 | 33.00 | 31.15 | 26.03 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:03 AM EST |
| 125.00 | 24.50 | 27.50 | 26.00 | 28.77 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 130.00 | 19.30 | 22.70 | 21.00 | 16.05 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.13 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:03 AM EST |
| 135.00 | 15.10 | 17.80 | 16.45 | 20.50 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.00 | 0.98 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 140.00 | 10.20 | 13.10 | 11.65 | 14.19 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.76 | 0.94 | 0.01 | -0.07 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 145.00 | 6.30 | 8.90 | 7.60 | 12.25 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.66 | 0.83 | 0.03 | -0.15 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 150.00 | 3.20 | 6.20 | 4.70 | 4.50 | -1.50 | -25.00% | 0.03 | 10 | 69 | 0.42 | 0.66 | 0.04 | -0.22 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 155.00 | 0.60 | 3.50 | 2.05 | 1.80 | -2.10 | -53.85% | 0.01 | 1 | 76 | 0.42 | 0.43 | 0.04 | -0.23 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 160.00 | 0.15 | 1.30 | 0.73 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.42 | 0.24 | 0.04 | -0.18 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 165.00 | 0.05 | 1.25 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | 0.10 | 0.02 | -0.11 | 11/20/2025 | 12/12/2025 9:59:03 AM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.04 | 0.01 | -0.05 | 10/21/2025 | 12/12/2025 9:59:03 AM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.01 | 0.00 | -0.02 | 11/28/2025 | 12/12/2025 9:59:03 AM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/12/2025 9:59:03 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 12/12/2025 9:59:03 AM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:03 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 9:59:03 AM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 9:59:03 AM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/12/2025 9:59:03 AM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/12/2025 9:59:03 AM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/12/2025 9:59:03 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/12/2025 9:59:03 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM 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 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/12/2025 9:59:03 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 9:59:03 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 9:59:03 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.34 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 9:59:03 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:59:03 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/12/2025 9:59:03 AM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/12/2025 9:59:03 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 9:59:03 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 9:59:03 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 12/12/2025 9:59:03 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 9:59:03 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:03 AM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:03 AM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.24 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:03 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | -0.02 | 0.01 | -0.02 | 11/24/2025 | 12/12/2025 9:59:03 AM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.62 | -0.06 | 0.01 | -0.07 | 12/5/2025 | 12/12/2025 9:59:03 AM EST |
| 145.00 | 0.40 | 2.65 | 1.53 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.52 | -0.17 | 0.03 | -0.15 | 12/11/2025 | 12/12/2025 9:59:03 AM EST |
| 150.00 | 1.05 | 4.00 | 2.53 | 2.85 | +1.25 | +78.13% | 0.02 | 2 | 38 | 0.40 | -0.34 | 0.04 | -0.22 | 12/12/2025 | 12/12/2025 9:59:03 AM EST |
| 155.00 | 4.60 | 7.40 | 6.00 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | -0.57 | 0.04 | -0.23 | 12/10/2025 | 12/12/2025 9:59:03 AM EST |
| 160.00 | 8.40 | 11.20 | 9.80 | % | 0.06 | 0 | 0 | 0.69 | -0.76 | 0.04 | -0.18 | 12/12/2025 9:59:03 AM EST | |||
| 165.00 | 12.50 | 16.20 | 14.35 | 19.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.74 | -0.90 | 0.02 | -0.11 | 10/30/2025 | 12/12/2025 9:59:03 AM EST |
| 170.00 | 17.70 | 21.00 | 19.35 | % | 0.11 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.05 | 12/12/2025 9:59:03 AM EST | |||
| 175.00 | 22.20 | 25.70 | 23.95 | % | 0.14 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 12/12/2025 9:59:03 AM EST | |||
| 180.00 | 27.30 | 30.80 | 29.05 | % | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 185.00 | 32.10 | 35.80 | 33.95 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 190.00 | 37.10 | 40.80 | 38.95 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 195.00 | 42.10 | 45.80 | 43.95 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 200.00 | 47.10 | 50.80 | 48.95 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 210.00 | 57.10 | 60.80 | 58.95 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 220.00 | 67.10 | 70.80 | 68.95 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 230.00 | 77.10 | 80.90 | 79.00 | % | 0.34 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 240.00 | 87.10 | 90.80 | 88.95 | % | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST | |||
| 250.00 | 97.10 | 101.00 | 99.05 | % | 0.40 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:03 AM EST |