Options Chain for REGENCY CTRS CORP COM (REG) - $72.87 as of 3/28/2025 8:51:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.00 | 40.00 | 37.28 | 0.00 | 0.00% | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 3/28/2025 3:59:59 PM EST |
| 40.00 | 31.00 | 35.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 26.00 | 30.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 21.50 | 25.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 16.30 | 19.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 11.10 | 15.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 6.50 | 8.90 | 9.43 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.95 | 0.02 | -0.02 | 2/12/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 2.10 | 5.00 | 3.37 | 0.00 | 0.00% | 0 | 6 | 0.25 | 0.76 | 0.07 | -0.04 | 3/25/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.55 | 0.75 | 0.45 | -0.15 | -25.00% | 98 | 142 | 0.21 | 0.33 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.06 | 0.03 | -0.01 | 3/21/2025 | 3/28/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 3/28/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 1.27 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.05 | 0.02 | -0.02 | 1/27/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.25 | -0.24 | 0.07 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 2.15 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.67 | 0.08 | -0.04 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 6.10 | 9.10 | % | 0 | 0 | 0.38 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 85.00 | 11.10 | 14.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 16.10 | 19.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 20.70 | 24.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 100.00 | 25.40 | 29.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 105.00 | 30.90 | 34.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 110.00 | 35.80 | 39.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |