Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $172.55 as of 8/12/2026 3:38:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 42.00 | 44.90 | 43.45 | 58.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.73 | 0.96 | 0.00 | -0.04 | 8/6/2026 | 8/12/2026 12:59:07 PM EST |
| 135.00 | 37.20 | 40.10 | 38.65 | % | 0.29 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.05 | 8/12/2026 12:59:07 PM EST | |||
| 140.00 | 32.60 | 35.70 | 34.15 | 42.40 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.54 | 0.91 | 0.01 | -0.06 | 8/6/2026 | 8/12/2026 12:59:07 PM EST |
| 145.00 | 28.20 | 31.20 | 29.70 | % | 0.20 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.08 | 8/12/2026 12:59:07 PM EST | |||
| 150.00 | 23.90 | 26.90 | 25.40 | 32.90 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.53 | 0.82 | 0.01 | -0.09 | 8/6/2026 | 8/12/2026 12:59:07 PM EST |
| 155.00 | 20.10 | 23.00 | 21.55 | 27.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.50 | 0.76 | 0.01 | -0.11 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 160.00 | 16.60 | 19.20 | 17.90 | % | 0.11 | 0 | 0 | 0.52 | 0.70 | 0.01 | -0.13 | 8/12/2026 12:59:07 PM EST | |||
| 165.00 | 13.50 | 16.50 | 15.00 | 21.10 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.51 | 0.63 | 0.01 | -0.14 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 170.00 | 10.90 | 13.40 | 12.15 | 17.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | 0.56 | 0.01 | -0.15 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 175.00 | 8.90 | 10.80 | 9.85 | 10.10 | % | 0.06 | 3 | 0 | 0.49 | 0.49 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 12:59:07 PM EST | |
| 180.00 | 7.10 | 8.80 | 7.95 | 8.00 | -1.50 | -15.79% | 0.04 | 2 | 13 | 0.50 | 0.42 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 185.00 | 5.50 | 7.70 | 6.60 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 290 | 0.52 | 0.36 | 0.01 | -0.14 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 190.00 | 4.10 | 6.30 | 5.20 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.52 | 0.30 | 0.01 | -0.13 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 195.00 | 3.10 | 5.30 | 4.20 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.53 | 0.25 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 200.00 | 2.30 | 4.80 | 3.55 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.54 | 0.21 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 12:59:07 PM EST |
| 210.00 | 1.05 | 3.60 | 2.33 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.14 | 0.01 | -0.09 | 8/6/2026 | 8/12/2026 12:59:07 PM EST |
| 220.00 | 0.10 | 3.10 | 1.60 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.10 | 0.01 | -0.08 | 8/6/2026 | 8/12/2026 12:59:07 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.58 | 0.06 | 0.00 | -0.05 | 8/6/2026 | 8/12/2026 12:59:07 PM EST |
| 240.00 | 0.05 | 2.55 | 1.30 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.05 | 0.00 | -0.05 | 7/30/2026 | 8/12/2026 12:59:07 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.02 | 0.00 | -0.02 | 8/5/2026 | 8/12/2026 12:59:07 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 8/12/2026 12:59:07 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 8/12/2026 12:59:07 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.04 | 8/12/2026 12:59:07 PM EST | |||
| 135.00 | 0.50 | 1.40 | 0.95 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.07 | 0.00 | -0.05 | 8/5/2026 | 8/12/2026 12:59:07 PM EST |
| 140.00 | 0.85 | 3.40 | 2.13 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.09 | 0.01 | -0.06 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 145.00 | 0.50 | 2.65 | 1.58 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | -0.14 | 0.01 | -0.08 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 150.00 | 2.20 | 3.50 | 2.85 | 2.20 | -0.18 | -7.57% | 0.02 | 1 | 8 | 0.50 | -0.18 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 155.00 | 2.70 | 4.80 | 3.75 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.48 | -0.24 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 12:59:07 PM EST |
| 160.00 | 4.70 | 5.60 | 5.15 | 5.80 | +0.40 | +7.41% | 0.03 | 2 | 78 | 0.50 | -0.30 | 0.01 | -0.13 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 165.00 | 6.40 | 8.70 | 7.55 | 5.70 | -2.60 | -31.33% | 0.05 | 1 | 95 | 0.50 | -0.37 | 0.01 | -0.14 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 170.00 | 8.70 | 10.50 | 9.60 | 9.60 | +1.30 | +15.67% | 0.06 | 3 | 131 | 0.49 | -0.44 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 175.00 | 11.20 | 12.40 | 11.80 | 12.10 | +0.60 | +5.22% | 0.07 | 3 | 383 | 0.48 | -0.51 | 0.01 | -0.15 | 8/12/2026 | 8/12/2026 12:59:07 PM EST |
| 180.00 | 14.20 | 16.60 | 15.40 | 13.73 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.50 | -0.58 | 0.01 | -0.15 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 185.00 | 17.60 | 19.60 | 18.60 | 17.80 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.51 | -0.64 | 0.01 | -0.14 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 190.00 | 20.90 | 23.90 | 22.40 | 15.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.70 | 0.01 | -0.13 | 8/5/2026 | 8/12/2026 12:59:07 PM EST |
| 195.00 | 24.50 | 27.80 | 26.15 | 21.45 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.50 | -0.75 | 0.01 | -0.12 | 8/7/2026 | 8/12/2026 12:59:07 PM EST |
| 200.00 | 28.80 | 31.60 | 30.20 | 28.20 | 0.00 | 0.00% | 0.15 | 0 | 103 | 0.51 | -0.79 | 0.01 | -0.11 | 8/11/2026 | 8/12/2026 12:59:07 PM EST |
| 210.00 | 37.70 | 39.80 | 38.75 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | -0.86 | 0.01 | -0.09 | 7/21/2026 | 8/12/2026 12:59:07 PM EST |
| 220.00 | 47.20 | 49.20 | 48.20 | 35.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.66 | -0.90 | 0.01 | -0.08 | 7/29/2026 | 8/12/2026 12:59:07 PM EST |
| 230.00 | 56.20 | 59.50 | 57.85 | % | 0.25 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.05 | 8/12/2026 12:59:07 PM EST | |||
| 240.00 | 66.30 | 69.40 | 67.85 | % | 0.28 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.05 | 8/12/2026 12:59:07 PM EST | |||
| 250.00 | 75.50 | 79.60 | 77.55 | % | 0.31 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 8/12/2026 12:59:07 PM EST | |||
| 260.00 | 85.50 | 89.50 | 87.50 | % | 0.34 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 8/12/2026 12:59:07 PM EST | |||
| 270.00 | 95.50 | 99.60 | 97.55 | % | 0.36 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 8/12/2026 12:59:07 PM EST | |||
| 280.00 | 105.60 | 109.60 | 107.60 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 290.00 | 115.50 | 119.60 | 117.55 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 300.00 | 125.50 | 129.60 | 127.55 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 310.00 | 135.50 | 139.60 | 137.55 | % | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST | |||
| 320.00 | 145.50 | 149.60 | 147.55 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 12:59:07 PM EST |