Options Chain for REGENCY CTRS CORP COM (REG) - $71.14 as of 6/20/2025 9:22:16 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
35.00 34.50 38.50 % 0 0 1.62 1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
40.00 29.50 33.60 % 0 0 1.39 1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
45.00 24.60 28.70 % 0 0 1.14 1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
50.00 19.90 23.70 % 0 0 0.94 1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
55.00 15.00 18.80 % 0 0 0.77 1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
60.00 10.20 13.90 % 0 0 0.60 0.99 0.01 -0.01 6/20/2025 4:00:03 PM EST
65.00 5.30 9.40 % 0 0 0.50 0.91 0.03 -0.01 6/20/2025 4:00:03 PM EST
70.00 1.40 5.40 % 0 0 0.40 0.64 0.07 -0.02 6/20/2025 4:00:03 PM EST
75.00 0.00 3.00 % 0 0 0.37 0.27 0.07 -0.02 6/20/2025 4:00:03 PM EST
80.00 0.05 0.30 % 0 0 0.18 0.06 0.03 -0.01 6/20/2025 4:00:03 PM EST
85.00 0.00 1.65 % 0 0 0.50 0.01 0.00 0.00 6/20/2025 4:00:03 PM EST
90.00 0.00 1.40 % 0 0 0.54 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
95.00 0.00 2.15 % 0 0 0.75 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
100.00 0.00 2.15 % 0 0 0.83 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
105.00 0.00 2.15 % 0 0 0.90 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
35.00 0.00 2.15 % 0 0 1.67 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
40.00 0.00 1.20 % 0 0 1.13 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
45.00 0.00 1.20 % 0 0 0.94 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
50.00 0.00 1.20 % 0 0 0.77 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
55.00 0.00 1.70 % 0 0 0.73 0.00 0.00 0.00 6/20/2025 4:00:03 PM EST
60.00 0.00 0.55 % 0 0 0.38 -0.01 0.01 -0.01 6/20/2025 4:00:03 PM EST
65.00 0.00 2.45 % 0 0 0.46 -0.09 0.03 -0.01 6/20/2025 4:00:03 PM EST
70.00 0.35 3.10 % 0 0 0.34 -0.36 0.07 -0.02 6/20/2025 4:00:03 PM EST
75.00 2.50 6.50 % 0 0 0.36 -0.73 0.07 -0.02 6/20/2025 4:00:03 PM EST
80.00 7.00 10.60 % 0 0 0.45 -0.94 0.03 -0.01 6/20/2025 4:00:03 PM EST
85.00 12.10 15.70 % 0 0 0.57 -0.99 0.00 0.00 6/20/2025 4:00:03 PM EST
90.00 17.10 20.60 % 0 0 0.66 -1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
95.00 22.00 25.60 % 0 0 0.75 -1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
100.00 26.90 30.90 % 0 0 0.90 -1.00 0.00 0.00 6/20/2025 4:00:03 PM EST
105.00 31.90 35.90 % 0 0 0.97 -1.00 0.00 0.00 6/20/2025 4:00:03 PM EST