Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $207.65 as of 4/10/2026 5:16:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 52.70 | 55.60 | 54.15 | 46.22 | 0.00 | 0.00% | 0.39 | 0 | 20 | 3.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:57 PM EST |
| 145.00 | 47.60 | 50.50 | 49.05 | 62.50 | 0.00 | 0.00% | 0.34 | 0 | 22 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 150.00 | 42.60 | 45.50 | 44.05 | 36.25 | 0.00 | 0.00% | 0.29 | 0 | 21 | 2.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:57 PM EST |
| 155.00 | 37.50 | 40.50 | 39.00 | 52.50 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 160.00 | 32.60 | 35.80 | 34.20 | 27.73 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:57 PM EST |
| 165.00 | 27.70 | 30.60 | 29.15 | 23.20 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:57 PM EST |
| 170.00 | 22.80 | 25.70 | 24.25 | 34.30 | +14.90 | +76.81% | 0.14 | 1 | 25 | 1.66 | 0.99 | 0.00 | -0.03 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 175.00 | 17.90 | 20.90 | 19.40 | 19.38 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.46 | 0.97 | 0.01 | -0.11 | 3/24/2026 | 4/15/2026 3:59:57 PM EST |
| 180.00 | 13.30 | 16.00 | 14.65 | 29.20 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.21 | 0.90 | 0.01 | -0.40 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 185.00 | 8.90 | 11.10 | 10.00 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.95 | 0.81 | 0.03 | -0.61 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 190.00 | 4.90 | 7.40 | 6.15 | 21.48 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.76 | 0.65 | 0.04 | -0.81 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 195.00 | 2.20 | 4.60 | 3.40 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | 0.43 | 0.04 | -0.88 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |
| 200.00 | 0.70 | 2.00 | 1.35 | 2.40 | -9.20 | -79.31% | 0.01 | 120 | 7 | 0.65 | 0.23 | 0.04 | -0.72 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.04 | 0.01 | -0.16 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.58 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 80 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | -0.01 | 0.00 | -0.03 | 4/8/2026 | 4/15/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.11 | -0.03 | 0.01 | -0.11 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 180.00 | 0.15 | 0.70 | 0.43 | 0.48 | -1.02 | -68.00% | 0.00 | 1 | 251 | 0.70 | -0.10 | 0.01 | -0.40 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 185.00 | 0.45 | 1.55 | 1.00 | 0.75 | -5.35 | -87.71% | 0.01 | 5 | 65 | 0.66 | -0.19 | 0.03 | -0.61 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 190.00 | 1.45 | 2.80 | 2.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.61 | -0.35 | 0.04 | -0.81 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 195.00 | 3.00 | 4.90 | 3.95 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.57 | 0.04 | -0.88 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 200.00 | 6.60 | 8.30 | 7.45 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.50 | -0.77 | 0.04 | -0.72 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 210.00 | 15.20 | 17.70 | 16.45 | 24.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.19 | -0.96 | 0.01 | -0.16 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 220.00 | 24.30 | 27.50 | 25.90 | 11.95 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.54 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 230.00 | 34.30 | 37.60 | 35.95 | % | 0.16 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 240.00 | 44.30 | 47.50 | 45.90 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 250.00 | 54.30 | 57.60 | 55.95 | % | 0.22 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 260.00 | 64.30 | 67.60 | 65.95 | % | 0.25 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 270.00 | 74.30 | 77.60 | 75.95 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 280.00 | 84.30 | 87.70 | 86.00 | % | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 290.00 | 94.30 | 97.60 | 95.95 | % | 0.33 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 300.00 | 104.40 | 107.70 | 106.05 | % | 0.35 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 310.00 | 114.30 | 117.80 | 116.05 | % | 0.37 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 320.00 | 124.40 | 127.80 | 126.10 | % | 0.39 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 330.00 | 134.30 | 137.80 | 136.05 | 141.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:57 PM EST |