Options Chain for REGENCY CTRS CORP COM (REG) - $71.80 as of 10/2/2026 3:19:49 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 | 30.00 | 33.90 | 31.95 | 38.75 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 10/2/2026 4:00:05 PM EST |
| 45.00 | 24.80 | 28.90 | 26.85 | % | 0.60 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 50.00 | 20.10 | 23.80 | 21.95 | 30.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 10/2/2026 4:00:05 PM EST |
| 55.00 | 14.80 | 18.80 | 16.80 | % | 0.31 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 60.00 | 10.40 | 13.80 | 12.10 | 15.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/2/2026 4:00:05 PM EST |
| 65.00 | 5.50 | 8.90 | 7.20 | 16.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/2/2026 4:00:05 PM EST |
| 70.00 | 1.35 | 4.10 | 2.73 | 2.50 | -1.40 | -35.90% | 0.04 | 1 | 1 | 0.52 | 0.78 | 0.10 | -0.06 | 10/2/2026 | 10/2/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.17 | 0.16 | 0.09 | -0.03 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.87 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/2/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/2/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/2/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 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 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/2/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/2/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 70.00 | 0.20 | 0.85 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.23 | -0.22 | 0.10 | -0.06 | 9/17/2026 | 10/2/2026 4:00:05 PM EST |
| 75.00 | 1.80 | 4.90 | 3.35 | 2.96 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.57 | -0.84 | 0.09 | -0.03 | 9/25/2026 | 10/2/2026 4:00:05 PM EST |
| 80.00 | 6.70 | 10.20 | 8.45 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 10/2/2026 4:00:05 PM EST |
| 85.00 | 11.70 | 15.50 | 13.60 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 90.00 | 16.70 | 20.50 | 18.60 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 95.00 | 21.70 | 25.50 | 23.60 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 100.00 | 26.70 | 30.50 | 28.60 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 105.00 | 31.40 | 35.20 | 33.30 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 110.00 | 36.40 | 40.20 | 38.30 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST | |||
| 115.00 | 41.40 | 45.20 | 43.30 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/2/2026 4:00:05 PM EST |