Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $145.58 as of 8/18/2025 11:24:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.10 | 63.10 | 61.60 | % | 0.72 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 90.00 | 55.30 | 57.60 | 56.45 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 95.00 | 50.20 | 53.20 | 51.70 | % | 0.54 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 100.00 | 45.40 | 48.40 | 46.90 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 105.00 | 40.30 | 43.30 | 41.80 | % | 0.40 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 8/18/2025 10:59:04 AM EST | |||
| 110.00 | 35.70 | 38.60 | 37.15 | % | 0.34 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 115.00 | 30.70 | 33.70 | 32.20 | 32.16 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.77 | 0.96 | 0.00 | -0.04 | 8/13/2025 | 8/18/2025 10:59:04 AM EST |
| 120.00 | 25.90 | 28.80 | 27.35 | 27.36 | -0.38 | -1.37% | 0.23 | 3 | 5 | 0.68 | 0.94 | 0.01 | -0.05 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 125.00 | 21.30 | 23.40 | 22.35 | 22.72 | +3.66 | +19.21% | 0.18 | 1 | 7 | 0.55 | 0.90 | 0.01 | -0.07 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 130.00 | 17.70 | 19.60 | 18.65 | 18.27 | -0.02 | -0.11% | 0.14 | 1 | 6 | 0.47 | 0.84 | 0.01 | -0.08 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 135.00 | 13.50 | 14.60 | 14.05 | 14.05 | -3.15 | -18.32% | 0.10 | 5 | 19 | 0.40 | 0.77 | 0.02 | -0.10 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 140.00 | 9.90 | 11.40 | 10.65 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.40 | 0.67 | 0.02 | -0.11 | 8/14/2025 | 8/18/2025 10:59:04 AM EST |
| 145.00 | 7.20 | 7.90 | 7.55 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.39 | 0.56 | 0.02 | -0.11 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 150.00 | 4.80 | 5.40 | 5.10 | 5.37 | 0.00 | 0.00% | 0.03 | 0 | 613 | 0.38 | 0.44 | 0.02 | -0.11 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 155.00 | 3.10 | 3.50 | 3.30 | 3.32 | -3.98 | -54.53% | 0.02 | 2 | 9 | 0.37 | 0.33 | 0.02 | -0.10 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 160.00 | 1.90 | 2.30 | 2.10 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 555 | 0.37 | 0.23 | 0.02 | -0.08 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 165.00 | 1.15 | 1.45 | 1.30 | 1.51 | +0.01 | +0.67% | 0.01 | 1 | 971 | 0.38 | 0.16 | 0.01 | -0.06 | 8/18/2025 | 8/18/2025 10:59:04 AM EST |
| 170.00 | 0.65 | 0.90 | 0.78 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.10 | 0.01 | -0.05 | 7/28/2025 | 8/18/2025 10:59:04 AM EST |
| 175.00 | 0.15 | 0.90 | 0.53 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.38 | 0.06 | 0.01 | -0.03 | 7/23/2025 | 8/18/2025 10:59:04 AM EST |
| 180.00 | 0.05 | 0.80 | 0.43 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.04 | 0.01 | -0.02 | 7/21/2025 | 8/18/2025 10:59:04 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.02 | 0.00 | -0.01 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 8/18/2025 10:59:04 AM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | -0.02 | 0.00 | -0.03 | 8/6/2025 | 8/18/2025 10:59:04 AM EST |
| 115.00 | 0.05 | 0.80 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | -0.04 | 0.00 | -0.04 | 8/11/2025 | 8/18/2025 10:59:04 AM EST |
| 120.00 | 0.50 | 0.80 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.47 | -0.06 | 0.01 | -0.05 | 8/12/2025 | 8/18/2025 10:59:04 AM EST |
| 125.00 | 0.90 | 1.15 | 1.03 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.07 | 8/18/2025 10:59:04 AM EST | |||
| 130.00 | 1.35 | 1.80 | 1.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | -0.16 | 0.01 | -0.08 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 135.00 | 2.35 | 2.75 | 2.55 | 2.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.41 | -0.23 | 0.02 | -0.10 | 8/14/2025 | 8/18/2025 10:59:04 AM EST |
| 140.00 | 3.70 | 4.20 | 3.95 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 403 | 0.39 | -0.33 | 0.02 | -0.11 | 8/14/2025 | 8/18/2025 10:59:04 AM EST |
| 145.00 | 5.30 | 6.80 | 6.05 | 4.91 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.40 | -0.44 | 0.02 | -0.11 | 8/14/2025 | 8/18/2025 10:59:04 AM EST |
| 150.00 | 8.10 | 8.90 | 8.50 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.56 | 0.02 | -0.11 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 155.00 | 11.10 | 12.20 | 11.65 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.37 | -0.67 | 0.02 | -0.10 | 8/15/2025 | 8/18/2025 10:59:04 AM EST |
| 160.00 | 14.90 | 16.80 | 15.85 | % | 0.10 | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.08 | 8/18/2025 10:59:04 AM EST | |||
| 165.00 | 18.70 | 20.60 | 19.65 | % | 0.12 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.06 | 8/18/2025 10:59:04 AM EST | |||
| 170.00 | 22.80 | 25.80 | 24.30 | % | 0.14 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.05 | 8/18/2025 10:59:04 AM EST | |||
| 175.00 | 27.50 | 30.50 | 29.00 | % | 0.17 | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.03 | 8/18/2025 10:59:04 AM EST | |||
| 180.00 | 32.40 | 35.40 | 33.90 | % | 0.19 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.02 | 8/18/2025 10:59:04 AM EST | |||
| 185.00 | 37.10 | 40.00 | 38.55 | % | 0.21 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 190.00 | 42.10 | 45.10 | 43.60 | % | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 8/18/2025 10:59:04 AM EST | |||
| 195.00 | 47.80 | 50.00 | 48.90 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 200.00 | 52.30 | 55.30 | 53.80 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 210.00 | 62.60 | 65.60 | 64.10 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 220.00 | 72.60 | 75.60 | 74.10 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST | |||
| 230.00 | 82.60 | 85.60 | 84.10 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:59:04 AM EST |