Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $215.90 as of 4/24/2026 5:29:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 86.70 | 90.10 | 88.40 | % | 0.71 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.04 | 4/24/2026 3:55:46 PM EST | |||
| 130.00 | 81.90 | 85.20 | 83.55 | % | 0.64 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.05 | 4/24/2026 3:55:46 PM EST | |||
| 135.00 | 77.10 | 80.50 | 78.80 | % | 0.58 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.05 | 4/24/2026 3:55:46 PM EST | |||
| 140.00 | 72.40 | 75.50 | 73.95 | % | 0.53 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.06 | 4/24/2026 3:55:46 PM EST | |||
| 145.00 | 67.70 | 70.90 | 69.30 | % | 0.48 | 0 | 0 | 0.56 | 0.94 | 0.00 | -0.08 | 4/24/2026 3:55:46 PM EST | |||
| 150.00 | 63.10 | 66.30 | 64.70 | % | 0.43 | 0 | 0 | 0.60 | 0.93 | 0.00 | -0.09 | 4/24/2026 3:55:46 PM EST | |||
| 155.00 | 58.50 | 61.00 | 59.75 | % | 0.39 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.10 | 4/24/2026 3:55:46 PM EST | |||
| 160.00 | 54.00 | 56.50 | 55.25 | % | 0.35 | 0 | 0 | 0.61 | 0.89 | 0.00 | -0.11 | 4/24/2026 3:55:46 PM EST | |||
| 165.00 | 49.70 | 52.20 | 50.95 | % | 0.31 | 0 | 0 | 0.61 | 0.87 | 0.00 | -0.12 | 4/24/2026 3:55:46 PM EST | |||
| 170.00 | 45.40 | 48.50 | 46.95 | % | 0.28 | 0 | 0 | 0.57 | 0.85 | 0.00 | -0.13 | 4/24/2026 3:55:46 PM EST | |||
| 175.00 | 41.30 | 44.50 | 42.90 | % | 0.25 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.14 | 4/24/2026 3:55:46 PM EST | |||
| 180.00 | 37.40 | 40.60 | 39.00 | % | 0.22 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.15 | 4/24/2026 3:55:46 PM EST | |||
| 185.00 | 34.30 | 36.30 | 35.30 | % | 0.19 | 0 | 0 | 0.57 | 0.77 | 0.01 | -0.15 | 4/24/2026 3:55:46 PM EST | |||
| 190.00 | 30.70 | 33.10 | 31.90 | % | 0.17 | 0 | 0 | 0.55 | 0.73 | 0.01 | -0.16 | 4/24/2026 3:55:46 PM EST | |||
| 195.00 | 27.10 | 29.30 | 28.20 | % | 0.14 | 0 | 0 | 0.56 | 0.69 | 0.01 | -0.17 | 4/24/2026 3:55:46 PM EST | |||
| 200.00 | 23.80 | 26.00 | 24.90 | % | 0.12 | 0 | 0 | 0.54 | 0.65 | 0.01 | -0.17 | 4/24/2026 3:55:46 PM EST | |||
| 210.00 | 18.50 | 20.10 | 19.30 | % | 0.09 | 0 | 0 | 0.53 | 0.57 | 0.01 | -0.17 | 4/24/2026 3:55:46 PM EST | |||
| 220.00 | 13.60 | 15.60 | 14.60 | 14.50 | -0.71 | -4.67% | 0.07 | 4 | 1 | 0.53 | 0.48 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:55:46 PM EST |
| 230.00 | 9.90 | 11.70 | 10.80 | 10.70 | % | 0.05 | 1 | 0 | 0.53 | 0.39 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 3:55:46 PM EST | |
| 240.00 | 7.00 | 9.00 | 8.00 | % | 0.03 | 0 | 0 | 0.52 | 0.31 | 0.01 | -0.15 | 4/24/2026 3:55:46 PM EST | |||
| 250.00 | 5.00 | 7.00 | 6.00 | % | 0.02 | 0 | 0 | 0.53 | 0.24 | 0.01 | -0.13 | 4/24/2026 3:55:46 PM EST | |||
| 260.00 | 3.50 | 4.90 | 4.20 | % | 0.02 | 0 | 0 | 0.52 | 0.19 | 0.01 | -0.11 | 4/24/2026 3:55:46 PM EST | |||
| 270.00 | 2.45 | 4.10 | 3.28 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.01 | -0.09 | 4/24/2026 3:55:46 PM EST | |||
| 280.00 | 0.60 | 3.60 | 2.10 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.00 | -0.07 | 4/24/2026 3:55:46 PM EST | |||
| 290.00 | 0.15 | 3.30 | 1.73 | % | 0.01 | 0 | 0 | 0.50 | 0.07 | 0.00 | -0.05 | 4/24/2026 3:55:46 PM EST | |||
| 300.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.04 | 4/24/2026 3:55:46 PM EST | |||
| 310.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.03 | 4/24/2026 3:55:46 PM EST | |||
| 320.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 4/24/2026 3:55:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.20 | 2.70 | 1.45 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.02 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:55:46 PM EST |
| 130.00 | 0.15 | 2.85 | 1.50 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.05 | 4/24/2026 3:55:46 PM EST | |||
| 135.00 | 0.25 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.05 | 4/24/2026 3:55:46 PM EST | |||
| 140.00 | 0.65 | 3.20 | 1.93 | % | 0.01 | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.06 | 4/24/2026 3:55:46 PM EST | |||
| 145.00 | 0.20 | 3.40 | 1.80 | % | 0.01 | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.08 | 4/24/2026 3:55:46 PM EST | |||
| 150.00 | 0.55 | 3.60 | 2.08 | % | 0.01 | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.09 | 4/24/2026 3:55:46 PM EST | |||
| 155.00 | 1.00 | 3.80 | 2.40 | % | 0.02 | 0 | 0 | 0.64 | -0.09 | 0.00 | -0.10 | 4/24/2026 3:55:46 PM EST | |||
| 160.00 | 2.15 | 3.60 | 2.88 | 2.59 | -0.51 | -16.46% | 0.02 | 10 | 10 | 0.64 | -0.11 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 3:55:46 PM EST |
| 165.00 | 2.70 | 4.90 | 3.80 | % | 0.02 | 0 | 0 | 0.65 | -0.13 | 0.00 | -0.12 | 4/24/2026 3:55:46 PM EST | |||
| 170.00 | 3.20 | 5.60 | 4.40 | % | 0.03 | 0 | 0 | 0.63 | -0.15 | 0.00 | -0.13 | 4/24/2026 3:55:46 PM EST | |||
| 175.00 | 3.60 | 6.40 | 5.00 | % | 0.03 | 0 | 0 | 0.59 | -0.18 | 0.01 | -0.14 | 4/24/2026 3:55:46 PM EST | |||
| 180.00 | 5.30 | 7.00 | 6.15 | % | 0.03 | 0 | 0 | 0.60 | -0.20 | 0.01 | -0.15 | 4/24/2026 3:55:46 PM EST | |||
| 185.00 | 6.60 | 8.30 | 7.45 | % | 0.04 | 0 | 0 | 0.59 | -0.23 | 0.01 | -0.15 | 4/24/2026 3:55:46 PM EST | |||
| 190.00 | 7.80 | 9.90 | 8.85 | % | 0.05 | 0 | 0 | 0.58 | -0.27 | 0.01 | -0.16 | 4/24/2026 3:55:46 PM EST | |||
| 195.00 | 9.60 | 11.30 | 10.45 | % | 0.05 | 0 | 0 | 0.57 | -0.31 | 0.01 | -0.17 | 4/24/2026 3:55:46 PM EST | |||
| 200.00 | 11.30 | 12.80 | 12.05 | 12.10 | % | 0.06 | 3 | 0 | 0.56 | -0.35 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:55:46 PM EST | |
| 210.00 | 15.60 | 17.50 | 16.55 | 16.80 | +0.14 | +0.84% | 0.08 | 1 | 1 | 0.55 | -0.43 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:55:46 PM EST |
| 220.00 | 20.40 | 22.70 | 21.55 | 20.70 | % | 0.10 | 1 | 0 | 0.54 | -0.52 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 3:55:46 PM EST | |
| 230.00 | 26.60 | 29.00 | 27.80 | % | 0.12 | 0 | 0 | 0.54 | -0.61 | 0.01 | -0.16 | 4/24/2026 3:55:46 PM EST | |||
| 240.00 | 33.80 | 36.40 | 35.10 | % | 0.15 | 0 | 0 | 0.54 | -0.69 | 0.01 | -0.15 | 4/24/2026 3:55:46 PM EST | |||
| 250.00 | 41.40 | 44.40 | 42.90 | % | 0.17 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.13 | 4/24/2026 3:55:46 PM EST | |||
| 260.00 | 49.30 | 52.50 | 50.90 | % | 0.20 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.11 | 4/24/2026 3:55:46 PM EST | |||
| 270.00 | 58.30 | 61.50 | 59.90 | % | 0.22 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.09 | 4/24/2026 3:55:46 PM EST | |||
| 280.00 | 67.60 | 70.90 | 69.25 | % | 0.25 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.07 | 4/24/2026 3:55:46 PM EST | |||
| 290.00 | 77.00 | 80.30 | 78.65 | % | 0.27 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.05 | 4/24/2026 3:55:46 PM EST | |||
| 300.00 | 86.80 | 90.00 | 88.40 | % | 0.29 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.04 | 4/24/2026 3:55:46 PM EST | |||
| 310.00 | 96.20 | 99.70 | 97.95 | % | 0.32 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 4/24/2026 3:55:46 PM EST | |||
| 320.00 | 105.90 | 110.00 | 107.95 | % | 0.34 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:55:46 PM EST |