Options Chain for REGENCY CTRS CORP COM (REG) - $69.94 as of 12/3/2025 8:45:27 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 | 28.20 | 31.70 | 29.95 | % | 0.75 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 45.00 | 23.20 | 26.90 | 25.05 | % | 0.56 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 50.00 | 18.20 | 21.60 | 19.90 | 19.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:00 PM EST |
| 55.00 | 13.60 | 16.40 | 15.00 | % | 0.27 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 60.00 | 8.20 | 11.20 | 9.70 | % | 0.16 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 65.00 | 3.50 | 6.30 | 4.90 | % | 0.08 | 0 | 0 | 0.64 | 0.99 | 0.04 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 70.00 | 0.60 | 1.35 | 0.98 | 1.25 | -0.10 | -7.41% | 0.01 | 2 | 4 | 0.20 | 0.46 | 0.14 | -0.03 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.74 | 0.04 | 0.03 | -0.01 | 11/28/2025 | 12/3/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.27 | -0.01 | 0.04 | 0.00 | 11/25/2025 | 12/3/2025 4:00:00 PM EST |
| 70.00 | 1.15 | 1.75 | 1.45 | 1.78 | -0.72 | -28.80% | 0.02 | 1 | 2 | 0.21 | -0.54 | 0.14 | -0.03 | 12/3/2025 | 12/3/2025 4:00:00 PM EST |
| 75.00 | 3.80 | 7.60 | 5.70 | 6.28 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.96 | 0.03 | -0.01 | 11/14/2025 | 12/3/2025 4:00:00 PM EST |
| 80.00 | 9.00 | 12.50 | 10.75 | % | 0.13 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 85.00 | 13.90 | 17.50 | 15.70 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 90.00 | 19.00 | 22.50 | 20.75 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 95.00 | 24.00 | 27.50 | 25.75 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 100.00 | 29.00 | 32.70 | 30.85 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST | |||
| 105.00 | 33.80 | 37.60 | 35.70 | % | 0.34 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:00 PM EST |