Options Chain for REGENCY CTRS CORP COM (REG) - $80.96 as of 7/2/2026 8:40:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.80 | 47.90 | 45.85 | % | 1.31 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 40.00 | 38.80 | 42.70 | 40.75 | % | 1.02 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 45.00 | 33.80 | 37.80 | 35.80 | % | 0.80 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 50.00 | 28.90 | 32.90 | 30.90 | % | 0.62 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 55.00 | 23.80 | 27.90 | 25.85 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 60.00 | 18.80 | 22.60 | 20.70 | 19.63 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:51 PM EST |
| 65.00 | 13.70 | 17.70 | 15.70 | 16.27 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:51 PM EST |
| 70.00 | 8.70 | 13.00 | 10.85 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:51 PM EST |
| 75.00 | 4.40 | 8.00 | 6.20 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.71 | 0.93 | 0.03 | -0.03 | 6/16/2026 | 7/2/2026 3:59:51 PM EST |
| 80.00 | 0.35 | 3.50 | 1.93 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.47 | 0.61 | 0.09 | -0.06 | 7/1/2026 | 7/2/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | 0.19 | 0.06 | -0.04 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.31 | 0.03 | 0.01 | -0.01 | 5/5/2026 | 7/2/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/2/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.07 | 0.03 | -0.03 | 6/17/2026 | 7/2/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 3.10 | 1.55 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | -0.39 | 0.09 | -0.06 | 6/2/2026 | 7/2/2026 3:59:51 PM EST |
| 85.00 | 2.95 | 6.40 | 4.68 | % | 0.06 | 0 | 0 | 0.60 | -0.81 | 0.06 | -0.04 | 7/2/2026 3:59:51 PM EST | |||
| 90.00 | 7.60 | 10.70 | 9.15 | 11.49 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 6/16/2026 | 7/2/2026 3:59:51 PM EST |
| 95.00 | 12.60 | 16.30 | 14.45 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 100.00 | 17.70 | 21.30 | 19.50 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST |