Options Chain for REGENCY CTRS CORP COM (REG) - $77.59 as of 5/8/2026 8:08:13 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 | 36.00 | 39.80 | 37.90 | % | 0.95 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 45.00 | 31.10 | 34.80 | 32.95 | % | 0.73 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 50.00 | 26.40 | 29.80 | 28.10 | % | 0.56 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 55.00 | 21.40 | 24.80 | 23.10 | % | 0.42 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 60.00 | 15.90 | 19.80 | 17.85 | % | 0.30 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 65.00 | 11.00 | 14.80 | 12.90 | % | 0.20 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 70.00 | 6.30 | 9.30 | 7.80 | % | 0.11 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.02 | 5/8/2026 3:59:53 PM EST | |||
| 75.00 | 2.50 | 4.90 | 3.70 | 6.37 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.83 | 0.77 | 0.08 | -0.09 | 4/28/2026 | 5/8/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | 0.26 | 0.09 | -0.09 | 4/29/2026 | 5/8/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.85 | 0.03 | 0.02 | -0.02 | 4/20/2026 | 5/8/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 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 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.02 | 5/8/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.65 | 0.83 | 0.10 | % | 0.01 | 5 | 0 | 0.65 | -0.23 | 0.08 | -0.09 | 5/8/2026 | 5/8/2026 3:59:53 PM EST | |
| 80.00 | 0.45 | 4.00 | 2.23 | % | 0.03 | 0 | 0 | 0.59 | -0.74 | 0.09 | -0.09 | 5/8/2026 3:59:53 PM EST | |||
| 85.00 | 5.30 | 8.80 | 7.05 | % | 0.08 | 0 | 0 | 0.83 | -0.97 | 0.02 | -0.02 | 5/8/2026 3:59:53 PM EST | |||
| 90.00 | 10.30 | 14.00 | 12.15 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 95.00 | 15.30 | 19.20 | 17.25 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 100.00 | 20.30 | 23.60 | 21.95 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 105.00 | 25.30 | 28.60 | 26.95 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 110.00 | 30.30 | 34.50 | 32.40 | % | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 115.00 | 35.30 | 39.20 | 37.25 | % | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |