Options Chain for REGENCY CTRS CORP COM (REG) - $72.35 as of 8/22/2025 8:33:48 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 | 35.50 | 39.50 | 37.50 | % | 1.07 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 30.50 | 34.50 | 32.50 | % | 0.81 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 26.40 | 29.20 | 27.80 | % | 0.62 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 20.70 | 24.20 | 22.45 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 15.80 | 19.20 | 17.50 | % | 0.32 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 11.10 | 14.20 | 12.65 | % | 0.21 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 6.30 | 9.30 | 7.80 | % | 0.12 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 70.00 | 2.60 | 3.10 | 2.85 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 1,019 | 0.37 | 0.80 | 0.13 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 0.15 | 0.45 | 0.30 | 0.31 | +0.01 | +3.34% | 0.00 | 10 | 319 | 0.16 | 0.18 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.85 | 0.93 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.01 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.50 | -71.43% | 0.00 | 230 | 230 | 0.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.20 | 0.13 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 75.00 | 2.90 | 4.10 | 3.50 | 3.04 | -0.46 | -13.15% | 0.05 | 1 | 9 | 0.27 | -0.82 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 80.00 | 6.40 | 10.30 | 8.35 | % | 0.10 | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 85.00 | 11.40 | 15.00 | 13.20 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 90.00 | 16.40 | 19.90 | 18.15 | % | 0.20 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 95.00 | 21.60 | 24.90 | 23.25 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 100.00 | 26.50 | 29.60 | 28.05 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |