Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $145.11 as of 12/26/2025 3:41:12 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 | 73.30 | 77.40 | 75.35 | % | 1.08 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 68.40 | 72.40 | 70.40 | % | 0.94 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 80.00 | 63.40 | 67.50 | 65.45 | 70.20 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 58.60 | 61.50 | 60.05 | 63.50 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 53.70 | 56.50 | 55.10 | % | 0.61 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 95.00 | 48.80 | 51.80 | 50.30 | % | 0.53 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 100.00 | 44.00 | 46.90 | 45.45 | 55.60 | 0.00 | 0.00% | 0.45 | 0 | 15 | 0.73 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 39.20 | 42.00 | 40.60 | % | 0.39 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 110.00 | 34.40 | 37.40 | 35.90 | 40.30 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.67 | 0.96 | 0.00 | -0.02 | 6/18/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 29.70 | 32.60 | 31.15 | 37.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.60 | 0.93 | 0.01 | -0.03 | 6/30/2025 | 12/26/2025 3:59:53 PM EST |
| 120.00 | 25.10 | 28.10 | 26.60 | 32.81 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.56 | 0.89 | 0.01 | -0.04 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 20.70 | 23.70 | 22.20 | 25.25 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.40 | 0.84 | 0.01 | -0.05 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 17.80 | 20.20 | 19.00 | 19.01 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.45 | 0.78 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 13.30 | 16.50 | 14.90 | 24.06 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.41 | 0.70 | 0.02 | -0.07 | 12/10/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 10.10 | 13.40 | 11.75 | 12.11 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.40 | 0.62 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 7.30 | 10.40 | 8.85 | 11.20 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.38 | 0.53 | 0.02 | -0.08 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 5.20 | 8.40 | 6.80 | 6.71 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.39 | 0.45 | 0.02 | -0.08 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 3.40 | 7.00 | 5.20 | 8.84 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.39 | 0.36 | 0.02 | -0.07 | 12/12/2025 | 12/26/2025 3:59:53 PM EST |
| 160.00 | 2.10 | 5.50 | 3.80 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.39 | 0.28 | 0.02 | -0.07 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 165.00 | 0.95 | 4.00 | 2.48 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.37 | 0.22 | 0.01 | -0.06 | 12/24/2025 | 12/26/2025 3:59:53 PM EST |
| 170.00 | 0.35 | 4.00 | 2.18 | 4.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | 0.17 | 0.01 | -0.05 | 11/3/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 0.10 | 3.40 | 1.75 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.38 | 0.12 | 0.01 | -0.04 | 11/3/2025 | 12/26/2025 3:59:53 PM EST |
| 180.00 | 0.05 | 3.20 | 1.63 | 3.07 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.40 | 0.09 | 0.01 | -0.03 | 12/9/2025 | 12/26/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 2.95 | 1.48 | 5.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.59 | 0.06 | 0.01 | -0.02 | 10/6/2025 | 12/26/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 2.70 | 1.35 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.62 | 0.04 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.55 | 1.28 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | 0.03 | 0.00 | -0.01 | 7/16/2025 | 12/26/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 12/26/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/26/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/26/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 75.00 | 0.05 | 0.75 | 0.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 12/26/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.85 | 0.93 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.77 | -0.01 | 0.00 | -0.01 | 12/1/2025 | 12/26/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 2.95 | 1.50 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.02 | 0.00 | -0.01 | 8/6/2025 | 12/26/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 2.25 | 1.15 | 3.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.48 | -0.04 | 0.00 | -0.02 | 9/12/2025 | 12/26/2025 3:59:53 PM EST |
| 115.00 | 0.20 | 3.30 | 1.75 | % | 0.02 | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 120.00 | 0.65 | 3.50 | 2.08 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.47 | -0.11 | 0.01 | -0.04 | 11/13/2025 | 12/26/2025 3:59:53 PM EST |
| 125.00 | 0.80 | 3.80 | 2.30 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.41 | -0.16 | 0.01 | -0.05 | 10/29/2025 | 12/26/2025 3:59:53 PM EST |
| 130.00 | 1.40 | 4.50 | 2.95 | 4.23 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.39 | -0.22 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 135.00 | 2.85 | 5.70 | 4.28 | 5.67 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.38 | -0.30 | 0.02 | -0.07 | 12/22/2025 | 12/26/2025 3:59:53 PM EST |
| 140.00 | 4.50 | 8.00 | 6.25 | 12.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.39 | -0.38 | 0.02 | -0.08 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 145.00 | 7.00 | 9.90 | 8.45 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.38 | -0.47 | 0.02 | -0.08 | 12/3/2025 | 12/26/2025 3:59:53 PM EST |
| 150.00 | 9.70 | 12.70 | 11.20 | 13.50 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.38 | -0.55 | 0.02 | -0.08 | 12/17/2025 | 12/26/2025 3:59:53 PM EST |
| 155.00 | 12.40 | 16.30 | 14.35 | 16.30 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.37 | -0.64 | 0.02 | -0.07 | 11/26/2025 | 12/26/2025 3:59:53 PM EST |
| 160.00 | 16.70 | 19.40 | 18.05 | 22.10 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.38 | -0.72 | 0.02 | -0.07 | 10/27/2025 | 12/26/2025 3:59:53 PM EST |
| 165.00 | 20.40 | 24.00 | 22.20 | 24.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.38 | -0.78 | 0.01 | -0.06 | 10/27/2025 | 12/26/2025 3:59:53 PM EST |
| 170.00 | 24.60 | 28.20 | 26.40 | 32.98 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | -0.83 | 0.01 | -0.05 | 11/24/2025 | 12/26/2025 3:59:53 PM EST |
| 175.00 | 29.10 | 32.90 | 31.00 | 32.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.54 | -0.88 | 0.01 | -0.04 | 10/8/2025 | 12/26/2025 3:59:53 PM EST |
| 180.00 | 34.70 | 37.50 | 36.10 | % | 0.20 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.03 | 12/26/2025 3:59:53 PM EST | |||
| 185.00 | 39.20 | 42.30 | 40.75 | % | 0.22 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 190.00 | 43.90 | 47.20 | 45.55 | % | 0.24 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:53 PM EST | |||
| 195.00 | 49.10 | 52.10 | 50.60 | % | 0.26 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 200.00 | 53.10 | 57.10 | 55.10 | % | 0.28 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:53 PM EST | |||
| 210.00 | 63.00 | 67.00 | 65.00 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 220.00 | 73.00 | 77.10 | 75.05 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST | |||
| 230.00 | 83.00 | 87.10 | 85.05 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:53 PM EST |