Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $218.45 as of 7/5/2026 11:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 141.80 | 145.90 | 143.85 | % | 1.92 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 80.00 | 136.80 | 140.90 | 138.85 | 147.40 | 0.00 | 0.00% | 1.74 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 85.00 | 131.80 | 136.00 | 133.90 | % | 1.58 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 90.00 | 126.90 | 131.00 | 128.95 | 137.50 | 0.00 | 0.00% | 1.43 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 121.80 | 126.00 | 123.90 | % | 1.30 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 100.00 | 117.00 | 121.10 | 119.05 | 107.15 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 112.20 | 116.10 | 114.15 | % | 1.09 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 107.10 | 111.20 | 109.15 | % | 0.99 | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 102.00 | 106.30 | 104.15 | % | 0.91 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 97.10 | 101.30 | 99.20 | % | 0.83 | 0 | 6 | 1.22 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 125.00 | 92.30 | 96.40 | 94.35 | % | 0.75 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 130.00 | 87.90 | 91.50 | 89.70 | 84.70 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.07 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 83.50 | 86.70 | 85.10 | 84.39 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.06 | 0.99 | 0.00 | -0.03 | 5/7/2026 | 7/2/2026 4:00:03 PM EST |
| 140.00 | 78.90 | 81.70 | 80.30 | 66.80 | 0.00 | 0.00% | 0.57 | 0 | 33 | 0.99 | 0.98 | 0.00 | -0.03 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 145.00 | 73.50 | 76.90 | 75.20 | 62.00 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.94 | 0.97 | 0.00 | -0.04 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 69.00 | 72.10 | 70.55 | 57.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.89 | 0.96 | 0.00 | -0.05 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 64.60 | 67.40 | 66.00 | % | 0.43 | 0 | 1 | 0.85 | 0.95 | 0.00 | -0.06 | 7/2/2026 4:00:03 PM EST | |||
| 160.00 | 59.60 | 62.90 | 61.25 | 59.97 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.81 | 0.93 | 0.00 | -0.08 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 165.00 | 55.60 | 58.40 | 57.00 | 57.05 | 0.00 | 0.00% | 0.35 | 0 | 53 | 0.83 | 0.91 | 0.00 | -0.09 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 51.20 | 53.90 | 52.55 | 54.60 | 0.00 | 0.00% | 0.31 | 0 | 70 | 0.79 | 0.89 | 0.00 | -0.11 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 47.00 | 49.80 | 48.40 | % | 0.28 | 0 | 7 | 0.77 | 0.86 | 0.00 | -0.12 | 7/2/2026 4:00:03 PM EST | |||
| 180.00 | 42.80 | 45.50 | 44.15 | 36.50 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.72 | 0.83 | 0.00 | -0.13 | 6/9/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 38.90 | 41.90 | 40.40 | 36.72 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.71 | 0.80 | 0.01 | -0.15 | 6/12/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 35.00 | 37.50 | 36.25 | 47.40 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.68 | 0.76 | 0.01 | -0.16 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 31.50 | 34.20 | 32.85 | 30.27 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.67 | 0.73 | 0.01 | -0.17 | 6/12/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 28.60 | 31.00 | 29.80 | 26.80 | -14.30 | -34.80% | 0.15 | 17 | 50 | 0.67 | 0.69 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 22.30 | 25.30 | 23.80 | 22.00 | -8.60 | -28.11% | 0.11 | 2 | 15 | 0.64 | 0.60 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 17.90 | 20.40 | 19.15 | 17.01 | -7.49 | -30.58% | 0.09 | 5 | 96 | 0.64 | 0.52 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 230.00 | 14.00 | 16.30 | 15.15 | 13.20 | -7.70 | -36.85% | 0.07 | 3 | 23 | 0.64 | 0.44 | 0.01 | -0.20 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 240.00 | 9.70 | 13.00 | 11.35 | 16.50 | -2.00 | -10.82% | 0.05 | 15 | 29 | 0.62 | 0.36 | 0.01 | -0.19 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 250.00 | 7.00 | 10.10 | 8.55 | 11.95 | -1.30 | -9.82% | 0.03 | 2 | 518 | 0.61 | 0.29 | 0.01 | -0.18 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 260.00 | 4.70 | 7.80 | 6.25 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.60 | 0.23 | 0.01 | -0.16 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 270.00 | 3.10 | 6.50 | 4.80 | 6.24 | -0.59 | -8.64% | 0.02 | 1 | 12 | 0.60 | 0.18 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 280.00 | 1.85 | 4.90 | 3.38 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.59 | 0.14 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 290.00 | 1.55 | 4.10 | 2.83 | 2.33 | -2.22 | -48.80% | 0.01 | 1 | 61 | 0.61 | 0.10 | 0.00 | -0.10 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 300.00 | 0.90 | 3.30 | 2.10 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.61 | 0.08 | 0.00 | -0.08 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 310.00 | 0.05 | 3.50 | 1.78 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.06 | 0.00 | -0.06 | 3/26/2026 | 7/2/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 3.20 | 1.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.04 | 0.00 | -0.05 | 6/17/2026 | 7/2/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.55 | 1.28 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.76 | 0.03 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.02 | 0.00 | -0.03 | 6/23/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 7/2/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 7/2/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 7/2/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 130.00 | 0.10 | 1.95 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.79 | -0.01 | 0.00 | -0.03 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 1 | 0.92 | -0.02 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.70 | 1.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | -0.03 | 0.00 | -0.04 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 3.10 | 1.55 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.85 | -0.04 | 0.00 | -0.05 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 0.05 | 3.30 | 1.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.81 | -0.05 | 0.00 | -0.06 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 160.00 | 0.15 | 3.70 | 1.93 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.07 | 0.00 | -0.08 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 165.00 | 0.80 | 3.90 | 2.35 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | -0.09 | 0.00 | -0.09 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 1.35 | 4.20 | 2.78 | 11.83 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.58 | -0.11 | 0.00 | -0.11 | 5/19/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 1.80 | 4.90 | 3.35 | 4.07 | -9.03 | -68.94% | 0.02 | 2 | 6 | 0.56 | -0.14 | 0.00 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 2.95 | 5.70 | 4.33 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.57 | -0.17 | 0.00 | -0.13 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 4.80 | 7.30 | 6.05 | 4.31 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.60 | -0.20 | 0.01 | -0.15 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 4.70 | 7.90 | 6.30 | 3.89 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.54 | -0.24 | 0.01 | -0.16 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 6.30 | 9.90 | 8.10 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.55 | -0.27 | 0.01 | -0.17 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 8.10 | 11.50 | 9.80 | 7.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.55 | -0.31 | 0.01 | -0.18 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 13.10 | 15.00 | 14.05 | 29.10 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.55 | -0.40 | 0.01 | -0.20 | 5/20/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 18.20 | 20.10 | 19.15 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 94 | 0.55 | -0.48 | 0.01 | -0.20 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 230.00 | 22.90 | 25.90 | 24.40 | 17.30 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.52 | -0.56 | 0.01 | -0.20 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 240.00 | 29.90 | 32.80 | 31.35 | 23.69 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.52 | -0.64 | 0.01 | -0.19 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 250.00 | 37.40 | 39.70 | 38.55 | % | 0.15 | 0 | 0 | 0.51 | -0.71 | 0.01 | -0.18 | 7/2/2026 4:00:03 PM EST | |||
| 260.00 | 45.00 | 47.60 | 46.30 | 38.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.48 | -0.77 | 0.01 | -0.16 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 270.00 | 53.50 | 56.30 | 54.90 | 46.18 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.48 | -0.82 | 0.01 | -0.14 | 6/25/2026 | 7/2/2026 4:00:03 PM EST |
| 280.00 | 62.20 | 64.90 | 63.55 | % | 0.23 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.12 | 7/2/2026 4:00:03 PM EST | |||
| 290.00 | 71.40 | 74.00 | 72.70 | % | 0.25 | 0 | 0 | 0.38 | -0.90 | 0.00 | -0.10 | 7/2/2026 4:00:03 PM EST | |||
| 300.00 | 80.70 | 83.30 | 82.00 | % | 0.27 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.08 | 7/2/2026 4:00:03 PM EST | |||
| 310.00 | 90.20 | 93.00 | 91.60 | 99.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.72 | -0.94 | 0.00 | -0.06 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 320.00 | 99.90 | 103.10 | 101.50 | % | 0.32 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.05 | 7/2/2026 4:00:03 PM EST | |||
| 330.00 | 109.80 | 112.50 | 111.15 | 129.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.04 | 5/15/2026 | 7/2/2026 4:00:03 PM EST |
| 340.00 | 119.70 | 123.10 | 121.40 | 112.00 | -22.50 | -16.73% | 0.36 | 1 | 0 | 0.79 | -0.98 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |