Options Chain for REGENCY CTRS CORP COM (REG) - $74.53 as of 11/20/2024 8:38:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.50 | 37.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 27.50 | 32.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 22.50 | 27.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 17.50 | 22.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 12.50 | 17.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 65.00 | 7.50 | 12.30 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:06 PM EST |
| 70.00 | 2.65 | 6.50 | % | 0 | 0 | 0.52 | 0.91 | 0.09 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 75.00 | 1.05 | 1.75 | 1.30 | -0.20 | -13.34% | 6 | 71 | 0.23 | 0.41 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 2.70 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.09 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 2.75 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 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 | 2.40 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.90 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 2.30 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 4.50 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.09 | 0.09 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 75.00 | 1.55 | 4.80 | % | 0 | 0 | 0.28 | -0.59 | 0.10 | -0.02 | 11/20/2024 4:00:06 PM EST | |||
| 80.00 | 4.50 | 8.50 | % | 0 | 0 | 0.54 | -0.91 | 0.04 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 85.00 | 8.50 | 13.30 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 13.80 | 18.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 18.60 | 23.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 100.00 | 23.50 | 28.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 105.00 | 28.40 | 33.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |