Options Chain for REGENCY CTRS CORP COM (REG) - $71.01 as of 6/12/2025 11:25:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.10 | 33.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 45.00 | 24.00 | 28.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 50.00 | 20.10 | 23.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 55.00 | 15.20 | 18.30 | 19.60 | 0.00 | 0.00% | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 6/12/2025 11:58:56 AM EST |
| 60.00 | 9.50 | 13.30 | % | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.01 | 6/12/2025 11:58:56 AM EST | |||
| 65.00 | 5.70 | 7.20 | % | 0 | 0 | 0.43 | 0.85 | 0.04 | -0.02 | 6/12/2025 11:58:56 AM EST | |||
| 70.00 | 2.30 | 3.00 | 3.94 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.57 | 0.07 | -0.03 | 4/30/2025 | 6/12/2025 11:58:56 AM EST |
| 75.00 | 0.40 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 104 | 0.23 | 0.25 | 0.06 | -0.02 | 5/23/2025 | 6/12/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.07 | 0.02 | -0.01 | 5/13/2025 | 6/12/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.01 | 0.01 | 0.00 | 4/28/2025 | 6/12/2025 11:58:56 AM EST |
| 90.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/12/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 6/12/2025 11:58:56 AM EST |
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/12/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/12/2025 11:58:56 AM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 55.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/12/2025 11:58:56 AM EST |
| 60.00 | 0.05 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 3,049 | 0.33 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 6/12/2025 11:58:56 AM EST |
| 65.00 | 0.20 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.15 | 0.04 | -0.02 | 5/5/2025 | 6/12/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 2.75 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.43 | 0.07 | -0.03 | 6/3/2025 | 6/12/2025 11:58:56 AM EST |
| 75.00 | 3.70 | 6.40 | % | 0 | 0 | 0.43 | -0.75 | 0.06 | -0.02 | 6/12/2025 11:58:56 AM EST | |||
| 80.00 | 8.00 | 11.20 | % | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 6/12/2025 11:58:56 AM EST | |||
| 85.00 | 12.20 | 16.20 | 14.42 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 4/16/2025 | 6/12/2025 11:58:56 AM EST |
| 90.00 | 17.50 | 21.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 95.00 | 22.40 | 25.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 100.00 | 27.20 | 30.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 105.00 | 32.20 | 36.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST | |||
| 110.00 | 37.20 | 41.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/12/2025 11:58:56 AM EST |