Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $181.00 as of 2/5/2026 8:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 77.00 | 81.50 | 79.25 | % | 0.79 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 105.00 | 72.00 | 76.80 | 74.40 | % | 0.71 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:55 PM EST | |||
| 110.00 | 67.50 | 72.00 | 69.75 | % | 0.63 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 2/4/2026 3:59:55 PM EST | |||
| 115.00 | 62.50 | 67.00 | 64.75 | % | 0.56 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 2/4/2026 3:59:55 PM EST | |||
| 120.00 | 57.50 | 62.00 | 59.75 | % | 0.50 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 2/4/2026 3:59:55 PM EST | |||
| 125.00 | 53.00 | 57.30 | 55.15 | % | 0.44 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 2/4/2026 3:59:55 PM EST | |||
| 130.00 | 48.00 | 52.50 | 50.25 | % | 0.39 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.03 | 2/4/2026 3:59:55 PM EST | |||
| 135.00 | 43.50 | 48.00 | 45.75 | 28.10 | 0.00 | 0.00% | 0.34 | 0 | 62 | 0.77 | 0.95 | 0.00 | -0.04 | 1/22/2026 | 2/4/2026 3:59:55 PM EST |
| 140.00 | 39.00 | 43.00 | 41.00 | 24.50 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.72 | 0.93 | 0.00 | -0.06 | 1/22/2026 | 2/4/2026 3:59:55 PM EST |
| 145.00 | 34.50 | 38.50 | 36.50 | 27.96 | 0.00 | 0.00% | 0.25 | 0 | 23 | 0.67 | 0.90 | 0.01 | -0.07 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 150.00 | 30.00 | 34.50 | 32.25 | % | 0.21 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.09 | 2/4/2026 3:59:55 PM EST | |||
| 155.00 | 25.50 | 30.00 | 27.75 | 15.60 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.53 | 0.82 | 0.01 | -0.10 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 160.00 | 22.50 | 26.00 | 24.25 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.55 | 0.77 | 0.01 | -0.12 | 1/29/2026 | 2/4/2026 3:59:55 PM EST |
| 165.00 | 18.90 | 22.00 | 20.45 | 20.14 | 0.00 | 0.00% | 0.12 | 0 | 68 | 0.53 | 0.71 | 0.01 | -0.13 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 170.00 | 14.90 | 19.00 | 16.95 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.51 | 0.65 | 0.01 | -0.14 | 1/22/2026 | 2/4/2026 3:59:55 PM EST |
| 175.00 | 13.30 | 16.00 | 14.65 | 12.90 | 0.00 | 0.00% | 0.08 | 0 | 133 | 0.52 | 0.58 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 180.00 | 10.20 | 13.30 | 11.75 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 1,303 | 0.50 | 0.51 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 185.00 | 8.50 | 11.00 | 9.75 | 4.52 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.51 | 0.44 | 0.01 | -0.14 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 190.00 | 6.50 | 9.00 | 7.75 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | 0.38 | 0.01 | -0.13 | 2/3/2026 | 2/4/2026 3:59:55 PM EST |
| 195.00 | 5.00 | 7.30 | 6.15 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.49 | 0.31 | 0.01 | -0.12 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 200.00 | 3.40 | 6.20 | 4.80 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.48 | 0.25 | 0.01 | -0.11 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 210.00 | 1.70 | 3.80 | 2.75 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.01 | -0.08 | 2/4/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.01 | -0.06 | 2/4/2026 3:59:55 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 2/4/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 2/4/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 3.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 2/4/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 2/4/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.03 | 2/4/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.04 | 2/4/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.00 | -0.06 | 2/4/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | -0.10 | 0.01 | -0.07 | 1/15/2026 | 2/4/2026 3:59:55 PM EST |
| 150.00 | 0.05 | 4.90 | 2.48 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | -0.14 | 0.01 | -0.09 | 1/28/2026 | 2/4/2026 3:59:55 PM EST |
| 155.00 | 1.00 | 4.90 | 2.95 | 6.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | -0.18 | 0.01 | -0.10 | 2/2/2026 | 2/4/2026 3:59:55 PM EST |
| 160.00 | 2.90 | 5.40 | 4.15 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.23 | 0.01 | -0.12 | 1/29/2026 | 2/4/2026 3:59:55 PM EST |
| 165.00 | 4.60 | 6.50 | 5.55 | % | 0.03 | 0 | 0 | 0.46 | -0.29 | 0.01 | -0.13 | 2/4/2026 3:59:55 PM EST | |||
| 170.00 | 6.00 | 8.10 | 7.05 | % | 0.04 | 0 | 0 | 0.45 | -0.35 | 0.01 | -0.14 | 2/4/2026 3:59:55 PM EST | |||
| 175.00 | 7.90 | 10.00 | 8.95 | 10.50 | 0.00 | 0.00% | 0.05 | 0 | 124 | 0.44 | -0.42 | 0.01 | -0.14 | 2/4/2026 | 2/4/2026 3:59:55 PM EST |
| 180.00 | 10.20 | 12.30 | 11.25 | % | 0.06 | 0 | 0 | 0.43 | -0.49 | 0.01 | -0.14 | 2/4/2026 3:59:55 PM EST | |||
| 185.00 | 12.00 | 15.10 | 13.55 | % | 0.07 | 0 | 0 | 0.40 | -0.56 | 0.01 | -0.14 | 2/4/2026 3:59:55 PM EST | |||
| 190.00 | 15.00 | 19.50 | 17.25 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.01 | -0.13 | 2/4/2026 3:59:55 PM EST | |||
| 195.00 | 19.10 | 22.70 | 20.90 | % | 0.11 | 0 | 0 | 0.41 | -0.69 | 0.01 | -0.12 | 2/4/2026 3:59:55 PM EST | |||
| 200.00 | 22.50 | 26.40 | 24.45 | % | 0.12 | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.11 | 2/4/2026 3:59:55 PM EST | |||
| 210.00 | 31.10 | 34.40 | 32.75 | % | 0.16 | 0 | 0 | 0.37 | -0.85 | 0.01 | -0.08 | 2/4/2026 3:59:55 PM EST | |||
| 220.00 | 40.00 | 44.00 | 42.00 | % | 0.19 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.06 | 2/4/2026 3:59:55 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | EST |