Options Chain for REGENCY CTRS CORP COM (REG) - $74.65 as of 3/23/2026 8:47:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.70 | 36.90 | 35.30 | % | 0.88 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 45.00 | 28.50 | 31.90 | 30.20 | % | 0.67 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 50.00 | 23.30 | 26.90 | 25.10 | % | 0.50 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 55.00 | 19.10 | 22.00 | 20.55 | % | 0.37 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 60.00 | 13.70 | 17.10 | 15.40 | 18.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:45 PM EST |
| 65.00 | 8.20 | 11.60 | 9.90 | % | 0.15 | 0 | 0 | 0.88 | 0.98 | 0.01 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 70.00 | 4.00 | 6.80 | 5.40 | 6.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.64 | 0.83 | 0.05 | -0.03 | 2/13/2026 | 3/23/2026 3:59:45 PM EST |
| 75.00 | 0.10 | 3.50 | 1.80 | 3.38 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.25 | 0.48 | 0.08 | -0.04 | 2/12/2026 | 3/23/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 2.75 | 1.38 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.72 | 0.16 | 0.05 | -0.03 | 3/2/2026 | 3/23/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.03 | 0.01 | -0.01 | 9/18/2025 | 3/23/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/23/2026 3:59:45 PM EST |
| 95.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 3/23/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.67 | -0.02 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 2.50 | 1.25 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.59 | -0.17 | 0.05 | -0.03 | 12/5/2025 | 3/23/2026 3:59:45 PM EST |
| 75.00 | 0.30 | 3.60 | 1.95 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.52 | 0.08 | -0.04 | 3/18/2026 | 3/23/2026 3:59:45 PM EST |
| 80.00 | 3.20 | 7.10 | 5.15 | % | 0.06 | 0 | 0 | 0.48 | -0.84 | 0.05 | -0.03 | 3/23/2026 3:59:45 PM EST | |||
| 85.00 | 8.20 | 11.50 | 9.85 | % | 0.12 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 3/23/2026 3:59:45 PM EST | |||
| 90.00 | 13.20 | 17.40 | 15.30 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 95.00 | 18.20 | 22.40 | 20.30 | % | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 100.00 | 23.20 | 27.40 | 25.30 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 105.00 | 28.20 | 32.40 | 30.30 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST |