Options Chain for REGENCY CTRS CORP COM (REG) - $72.87 as of 2/2/2026 9:02:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.30 | 39.50 | 37.40 | % | 1.07 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 40.00 | 30.30 | 34.40 | 32.35 | % | 0.81 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 45.00 | 25.50 | 29.40 | 27.45 | % | 0.61 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 50.00 | 20.50 | 24.50 | 22.50 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 55.00 | 16.30 | 19.50 | 17.90 | % | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 60.00 | 11.30 | 14.50 | 12.90 | % | 0.21 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 65.00 | 5.70 | 9.60 | 7.65 | % | 0.12 | 0 | 0 | 0.78 | 0.94 | 0.03 | -0.01 | 2/2/2026 9:59:07 AM EST | |||
| 70.00 | 1.30 | 4.30 | 2.80 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.47 | 0.67 | 0.07 | -0.04 | 1/27/2026 | 2/2/2026 9:59:07 AM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.65 | +0.16 | +32.66% | 0.01 | 10 | 23 | 0.33 | 0.31 | 0.07 | -0.05 | 2/2/2026 | 2/2/2026 9:59:07 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.03 | -0.02 | 2/2/2026 9:59:07 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.01 | -0.01 | 2/2/2026 9:59:07 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:07 AM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.06 | 0.03 | -0.01 | 1/2/2026 | 2/2/2026 9:59:07 AM EST |
| 70.00 | 0.50 | 2.75 | 1.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 450 | 0.35 | -0.33 | 0.07 | -0.04 | 1/30/2026 | 2/2/2026 9:59:07 AM EST |
| 75.00 | 1.45 | 5.00 | 3.23 | % | 0.04 | 0 | 0 | 0.46 | -0.69 | 0.07 | -0.05 | 2/2/2026 9:59:07 AM EST | |||
| 80.00 | 5.80 | 8.80 | 7.30 | % | 0.09 | 0 | 0 | 0.57 | -0.91 | 0.03 | -0.02 | 2/2/2026 9:59:07 AM EST | |||
| 85.00 | 11.20 | 14.70 | 12.95 | % | 0.15 | 0 | 0 | 0.76 | -0.99 | 0.01 | -0.01 | 2/2/2026 9:59:07 AM EST | |||
| 90.00 | 16.20 | 19.70 | 17.95 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 95.00 | 21.00 | 24.70 | 22.85 | % | 0.24 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST | |||
| 100.00 | 26.00 | 29.70 | 27.85 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:07 AM EST |