Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $224.00 as of 5/6/2026 7:52:12 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 | 159.00 | 163.90 | 161.45 | % | 2.31 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 75.00 | 154.00 | 158.90 | 156.45 | % | 2.09 | 0 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 80.00 | 149.00 | 153.90 | 151.45 | % | 1.89 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 85.00 | 144.00 | 148.90 | 146.45 | % | 1.72 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 90.00 | 139.40 | 144.00 | 141.70 | 100.00 | 0.00 | 0.00% | 1.57 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:53 PM EST |
| 95.00 | 134.00 | 138.90 | 136.45 | % | 1.44 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 100.00 | 129.20 | 134.00 | 131.60 | 85.00 | 0.00 | 0.00% | 1.32 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:53 PM EST |
| 105.00 | 124.20 | 129.00 | 126.60 | % | 1.21 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 110.00 | 119.20 | 124.00 | 121.60 | % | 1.11 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 115.00 | 114.20 | 119.00 | 116.60 | % | 1.01 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 120.00 | 109.50 | 114.00 | 111.75 | 85.60 | 0.00 | 0.00% | 0.93 | 0 | 1,030 | 2.62 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:53 PM EST |
| 125.00 | 104.50 | 109.00 | 106.75 | % | 0.85 | 0 | 1,029 | 2.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 130.00 | 99.50 | 104.00 | 101.75 | 57.90 | 0.00 | 0.00% | 0.78 | 0 | 6 | 2.42 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:53 PM EST |
| 135.00 | 94.50 | 99.00 | 96.75 | 53.30 | 0.00 | 0.00% | 0.72 | 0 | 9 | 2.28 | 1.00 | 0.00 | -0.01 | 3/24/2026 | 5/6/2026 3:59:53 PM EST |
| 140.00 | 89.50 | 94.40 | 91.95 | 73.40 | 0.00 | 0.00% | 0.66 | 0 | 18 | 2.09 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 5/6/2026 3:59:53 PM EST |
| 145.00 | 84.90 | 88.00 | 86.45 | 64.55 | 0.00 | 0.00% | 0.60 | 0 | 21 | 1.87 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 5/6/2026 3:59:53 PM EST |
| 150.00 | 80.70 | 83.30 | 82.00 | 47.60 | 0.00 | 0.00% | 0.55 | 0 | 28 | 1.84 | 1.00 | 0.00 | -0.07 | 3/25/2026 | 5/6/2026 3:59:53 PM EST |
| 155.00 | 75.00 | 78.10 | 76.55 | 52.80 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.74 | 0.99 | 0.00 | -0.08 | 4/30/2026 | 5/6/2026 3:59:53 PM EST |
| 160.00 | 69.50 | 74.30 | 71.90 | 34.80 | 0.00 | 0.00% | 0.45 | 0 | 28 | 1.65 | 0.99 | 0.00 | -0.15 | 3/24/2026 | 5/6/2026 3:59:53 PM EST |
| 165.00 | 65.70 | 69.50 | 67.60 | 27.56 | 0.00 | 0.00% | 0.41 | 0 | 23 | 1.61 | 0.98 | 0.00 | -0.19 | 3/23/2026 | 5/6/2026 3:59:53 PM EST |
| 170.00 | 61.10 | 63.60 | 62.35 | 38.80 | 0.00 | 0.00% | 0.37 | 0 | 28 | 1.46 | 0.97 | 0.00 | -0.23 | 4/8/2026 | 5/6/2026 3:59:53 PM EST |
| 175.00 | 55.50 | 58.90 | 57.20 | 20.85 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.40 | 0.96 | 0.00 | -0.28 | 3/23/2026 | 5/6/2026 3:59:53 PM EST |
| 180.00 | 50.60 | 53.80 | 52.20 | 52.80 | +7.48 | +16.51% | 0.29 | 1 | 22 | 1.29 | 0.95 | 0.00 | -0.34 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 185.00 | 46.00 | 49.30 | 47.65 | 28.20 | 0.00 | 0.00% | 0.26 | 0 | 54 | 1.22 | 0.93 | 0.00 | -0.38 | 4/28/2026 | 5/6/2026 3:59:53 PM EST |
| 190.00 | 41.50 | 44.90 | 43.20 | 34.99 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.11 | 0.91 | 0.00 | -0.43 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 195.00 | 37.00 | 40.50 | 38.75 | 39.45 | +22.65 | +134.83% | 0.20 | 4 | 18 | 0.79 | 0.89 | 0.01 | -0.50 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 200.00 | 32.70 | 36.20 | 34.45 | 35.40 | +9.30 | +35.64% | 0.17 | 7 | 124 | 0.82 | 0.86 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 210.00 | 25.00 | 28.20 | 26.60 | 25.48 | +7.21 | +39.47% | 0.13 | 1 | 149 | 0.85 | 0.78 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 220.00 | 18.30 | 21.70 | 20.00 | 20.19 | +7.58 | +60.12% | 0.09 | 79 | 192 | 0.88 | 0.68 | 0.01 | -0.77 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 230.00 | 12.80 | 15.50 | 14.15 | 15.17 | +6.37 | +72.39% | 0.06 | 28 | 2,546 | 0.87 | 0.56 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 240.00 | 9.10 | 11.10 | 10.10 | 9.91 | +4.54 | +84.55% | 0.04 | 484 | 23 | 0.87 | 0.45 | 0.01 | -0.78 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 250.00 | 5.10 | 7.60 | 6.35 | 5.00 | +1.75 | +53.85% | 0.03 | 145 | 202 | 0.87 | 0.34 | 0.01 | -0.69 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 260.00 | 2.35 | 5.50 | 3.93 | 4.23 | +2.33 | +122.64% | 0.02 | 3 | 14 | 0.85 | 0.24 | 0.01 | -0.57 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 270.00 | 1.75 | 3.50 | 2.63 | 2.40 | +1.40 | +140.00% | 0.01 | 4 | 1 | 0.88 | 0.17 | 0.01 | -0.44 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 280.00 | 1.05 | 2.00 | 1.53 | 1.37 | +0.92 | +204.45% | 0.01 | 60 | 2 | 0.88 | 0.11 | 0.01 | -0.33 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 290.00 | 0.15 | 2.60 | 1.38 | 2.65 | +2.30 | +657.15% | 0.00 | 1 | 2 | 0.90 | 0.07 | 0.00 | -0.24 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.28 | 0.04 | 0.00 | -0.15 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.03 | 0.00 | -0.10 | 4/30/2026 | 5/6/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.01 | 0.00 | -0.06 | 4/30/2026 | 5/6/2026 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 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 2 | 4.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 2 | 4.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/6/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 7 | 2.67 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.38 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 5/6/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.26 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 5/6/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | -0.02 | 5/6/2026 3:59:53 PM EST | |||
| 150.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.02 | -11.77% | 0.00 | 66 | 143 | 1.20 | 0.00 | 0.00 | -0.07 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.90 | -0.01 | 0.00 | -0.08 | 4/8/2026 | 5/6/2026 3:59:53 PM EST |
| 160.00 | 0.20 | 1.65 | 0.93 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.39 | -0.01 | 0.00 | -0.15 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 165.00 | 0.05 | 1.55 | 0.80 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.20 | -0.02 | 0.00 | -0.19 | 4/15/2026 | 5/6/2026 3:59:53 PM EST |
| 170.00 | 0.15 | 1.85 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,016 | 1.20 | -0.03 | 0.00 | -0.23 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 175.00 | 0.20 | 1.15 | 0.68 | 0.57 | -1.58 | -73.49% | 0.00 | 1 | 7 | 1.05 | -0.04 | 0.00 | -0.28 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 180.00 | 0.40 | 1.00 | 0.70 | 0.72 | -0.52 | -41.94% | 0.00 | 77 | 180 | 1.00 | -0.05 | 0.00 | -0.34 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 185.00 | 0.75 | 1.75 | 1.25 | 1.35 | -1.30 | -49.06% | 0.01 | 100 | 1,004 | 1.04 | -0.07 | 0.00 | -0.38 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 190.00 | 1.15 | 3.30 | 2.23 | 1.50 | -0.42 | -21.88% | 0.01 | 36 | 192 | 1.10 | -0.09 | 0.00 | -0.43 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 195.00 | 1.35 | 2.90 | 2.13 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.99 | -0.11 | 0.01 | -0.50 | 5/5/2026 | 5/6/2026 3:59:53 PM EST |
| 200.00 | 2.15 | 3.70 | 2.93 | 1.65 | -2.05 | -55.41% | 0.01 | 236 | 227 | 0.99 | -0.14 | 0.01 | -0.56 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 210.00 | 4.50 | 6.10 | 5.30 | 5.50 | -0.93 | -14.47% | 0.03 | 11 | 22 | 1.00 | -0.22 | 0.01 | -0.68 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 220.00 | 7.00 | 9.50 | 8.25 | 8.00 | -1.80 | -18.37% | 0.04 | 461 | 11 | 0.97 | -0.32 | 0.01 | -0.77 | 5/6/2026 | 5/6/2026 3:59:53 PM EST |
| 230.00 | 11.70 | 14.20 | 12.95 | 11.65 | % | 0.06 | 399 | 0 | 0.99 | -0.44 | 0.01 | -0.80 | 5/6/2026 | 5/6/2026 3:59:53 PM EST | |
| 240.00 | 17.10 | 19.60 | 18.35 | % | 0.08 | 0 | 0 | 0.98 | -0.55 | 0.01 | -0.78 | 5/6/2026 3:59:53 PM EST | |||
| 250.00 | 23.70 | 26.00 | 24.85 | % | 0.10 | 0 | 0 | 0.97 | -0.66 | 0.01 | -0.69 | 5/6/2026 3:59:53 PM EST | |||
| 260.00 | 30.80 | 34.20 | 32.50 | % | 0.12 | 0 | 0 | 0.98 | -0.76 | 0.01 | -0.57 | 5/6/2026 3:59:53 PM EST | |||
| 270.00 | 39.10 | 42.70 | 40.90 | % | 0.15 | 0 | 0 | 0.98 | -0.83 | 0.01 | -0.44 | 5/6/2026 3:59:53 PM EST | |||
| 280.00 | 48.20 | 51.80 | 50.00 | % | 0.18 | 0 | 0 | 1.16 | -0.89 | 0.01 | -0.33 | 5/6/2026 3:59:53 PM EST | |||
| 290.00 | 57.60 | 61.20 | 59.40 | % | 0.20 | 0 | 0 | 1.22 | -0.93 | 0.00 | -0.24 | 5/6/2026 3:59:53 PM EST | |||
| 300.00 | 67.40 | 70.80 | 69.10 | % | 0.23 | 0 | 0 | 1.34 | -0.96 | 0.00 | -0.15 | 5/6/2026 3:59:53 PM EST | |||
| 310.00 | 76.20 | 81.00 | 78.60 | % | 0.25 | 0 | 0 | 1.53 | -0.97 | 0.00 | -0.10 | 5/6/2026 3:59:53 PM EST | |||
| 320.00 | 86.10 | 91.00 | 88.55 | % | 0.28 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.06 | 5/6/2026 3:59:53 PM EST |