Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $213.58 as of 2/13/2026 8:37:41 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 | 148.30 | 152.30 | 150.30 | % | 2.15 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 75.00 | 143.30 | 147.30 | 145.30 | % | 1.94 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 80.00 | 138.30 | 142.30 | 140.30 | 70.20 | 0.00 | 0.00% | 1.75 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 133.30 | 137.30 | 135.30 | 63.50 | 0.00 | 0.00% | 1.59 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 128.30 | 132.30 | 130.30 | % | 1.45 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 95.00 | 123.30 | 127.40 | 125.35 | % | 1.32 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 100.00 | 118.30 | 122.40 | 120.35 | 55.60 | 0.00 | 0.00% | 1.20 | 0 | 15 | 3.62 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 113.30 | 117.40 | 115.35 | 73.50 | 0.00 | 0.00% | 1.10 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 108.30 | 112.40 | 110.35 | 106.48 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 103.40 | 107.40 | 105.40 | 39.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:02 PM EST |
| 120.00 | 98.40 | 102.40 | 100.40 | 32.81 | 0.00 | 0.00% | 0.84 | 0 | 16 | 2.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 93.30 | 97.40 | 95.35 | 100.36 | 0.00 | 0.00% | 0.76 | 0 | 51 | 2.71 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 88.30 | 92.40 | 90.35 | 27.40 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 83.30 | 87.40 | 85.35 | 89.17 | 0.00 | 0.00% | 0.63 | 0 | 22 | 2.37 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 79.50 | 82.00 | 80.75 | 75.40 | 0.00 | 0.00% | 0.58 | 0 | 39 | 2.12 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 73.30 | 77.40 | 75.35 | 66.51 | 0.00 | 0.00% | 0.52 | 0 | 13 | 2.05 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 68.30 | 72.40 | 70.35 | 61.60 | 0.00 | 0.00% | 0.47 | 0 | 29 | 1.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 63.30 | 67.40 | 65.35 | 52.42 | 0.00 | 0.00% | 0.42 | 0 | 14 | 1.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 59.10 | 62.40 | 60.75 | 65.00 | 0.00 | 0.00% | 0.38 | 0 | 158 | 1.69 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 54.30 | 57.20 | 55.75 | 49.54 | 0.00 | 0.00% | 0.34 | 0 | 161 | 1.52 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 49.50 | 52.20 | 50.85 | 44.78 | 0.00 | 0.00% | 0.30 | 0 | 186 | 1.39 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 44.40 | 47.30 | 45.85 | 34.20 | 0.00 | 0.00% | 0.26 | 0 | 48 | 1.29 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 39.50 | 42.40 | 40.95 | 40.40 | -4.80 | -10.62% | 0.23 | 1 | 42 | 1.19 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 34.60 | 37.30 | 35.95 | 39.65 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.05 | 1.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 28.90 | 32.40 | 30.65 | 35.15 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.95 | 0.99 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 24.80 | 27.60 | 26.20 | 26.03 | 0.00 | 0.00% | 0.13 | 0 | 431 | 0.86 | 0.99 | 0.00 | -0.06 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 19.80 | 22.90 | 21.35 | 21.40 | -4.10 | -16.08% | 0.11 | 2 | 97 | 0.77 | 0.94 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 11.00 | 13.60 | 12.30 | 11.32 | +4.22 | +59.44% | 0.06 | 1 | 46 | 0.45 | 0.82 | 0.02 | -0.25 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 4.40 | 5.20 | 4.80 | 4.77 | +1.67 | +53.88% | 0.02 | 1 | 29 | 0.43 | 0.52 | 0.04 | -0.34 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 1.30 | 1.85 | 1.58 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.40 | 0.20 | 0.03 | -0.23 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 0.20 | 2.00 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.04 | 0.01 | -0.07 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | -0.01 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/13/2026 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/13/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.46 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.22 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/13/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 2/13/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.78 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/13/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.38 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.68 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.37 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.22 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 926 | 1.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.10 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.19 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 32.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 2/13/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.92 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 1.80 | 0.90 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | -0.01 | 0.00 | -0.02 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.90 | -0.01 | 0.00 | -0.06 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 200.00 | 0.10 | 0.90 | 0.50 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.47 | -0.06 | 0.01 | -0.13 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 210.00 | 0.95 | 1.70 | 1.33 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.41 | -0.18 | 0.02 | -0.25 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 220.00 | 3.50 | 4.80 | 4.15 | 5.11 | -2.79 | -35.32% | 0.02 | 1 | 13 | 0.39 | -0.48 | 0.04 | -0.34 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 230.00 | 9.40 | 12.20 | 10.80 | 11.76 | +1.96 | +20.00% | 0.05 | 1 | 7 | 0.53 | -0.80 | 0.03 | -0.23 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 240.00 | 18.30 | 21.40 | 19.85 | 21.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.96 | 0.01 | -0.07 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 250.00 | 28.00 | 31.10 | 29.55 | % | 0.12 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 260.00 | 37.80 | 41.50 | 39.65 | 34.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 270.00 | 47.90 | 51.20 | 49.55 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 280.00 | 57.80 | 61.20 | 59.50 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 290.00 | 67.80 | 71.40 | 69.60 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 300.00 | 77.70 | 81.80 | 79.75 | % | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |