Options Chain for REGENCY CTRS CORP COM (REG) - $71.34 as of 5/21/2025 8:43:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.40 | 33.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 45.00 | 24.60 | 28.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 50.00 | 19.50 | 23.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 55.00 | 14.90 | 18.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 60.00 | 10.00 | 13.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 65.00 | 4.90 | 8.80 | % | 0 | 0 | 0.67 | 0.85 | 0.04 | -0.02 | 5/21/2025 3:59:55 PM EST | |||
| 70.00 | 2.10 | 4.70 | % | 0 | 0 | 0.35 | 0.59 | 0.07 | -0.03 | 5/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.80 | % | 0 | 0 | 0.27 | 0.27 | 0.06 | -0.03 | 5/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.08 | 0.03 | -0.01 | 5/20/2025 | 5/21/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.78 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/21/2025 3:59:55 PM EST |
| 65.00 | 0.10 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.15 | 0.04 | -0.02 | 5/8/2025 | 5/21/2025 3:59:55 PM EST |
| 70.00 | 0.60 | 3.50 | 1.67 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.41 | 0.07 | -0.03 | 5/8/2025 | 5/21/2025 3:59:55 PM EST |
| 75.00 | 2.35 | 6.00 | % | 0 | 0 | 0.41 | -0.73 | 0.06 | -0.03 | 5/21/2025 3:59:55 PM EST | |||
| 80.00 | 7.10 | 10.50 | % | 0 | 0 | 0.47 | -0.92 | 0.03 | -0.01 | 5/21/2025 3:59:55 PM EST | |||
| 85.00 | 12.00 | 15.80 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 90.00 | 17.30 | 20.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 95.00 | 21.80 | 26.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 100.00 | 26.90 | 31.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST | |||
| 105.00 | 31.80 | 36.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/21/2025 3:59:55 PM EST |