Options Chain for REGENCY CTRS CORP COM (REG) - $71.48 as of 10/8/2025 4:34:17 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 | 34.20 | 38.10 | 36.15 | % | 1.03 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 40.00 | 29.20 | 33.10 | 31.15 | 32.40 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 4:00:06 PM EST |
| 45.00 | 24.10 | 28.10 | 26.10 | % | 0.58 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 50.00 | 19.20 | 23.20 | 21.20 | % | 0.42 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 55.00 | 14.30 | 18.20 | 16.25 | % | 0.30 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 60.00 | 9.20 | 13.20 | 11.20 | 12.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 4:00:06 PM EST |
| 65.00 | 4.30 | 8.20 | 6.25 | % | 0.10 | 0 | 0 | 0.71 | 1.00 | 0.01 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 70.00 | 1.45 | 2.25 | 1.85 | 1.30 | -0.84 | -39.26% | 0.03 | 1 | 7 | 0.16 | 0.76 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.42 | 0.10 | 0.06 | -0.02 | 10/1/2025 | 10/8/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.81 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/8/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 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 | 4.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 10/8/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.57 | -0.10 | -14.93% | 0.01 | 1 | 9 | 0.52 | -0.24 | 0.14 | -0.05 | 10/8/2025 | 10/8/2025 4:00:06 PM EST |
| 75.00 | 2.15 | 5.90 | 4.03 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.81 | -0.90 | 0.06 | -0.02 | 9/18/2025 | 10/8/2025 4:00:06 PM EST |
| 80.00 | 6.90 | 10.90 | 8.90 | 11.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 10/8/2025 4:00:06 PM EST |
| 85.00 | 11.90 | 15.90 | 13.90 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 90.00 | 17.20 | 20.90 | 19.05 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 95.00 | 22.30 | 25.90 | 24.10 | % | 0.25 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 100.00 | 27.10 | 30.90 | 29.00 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST | |||
| 105.00 | 32.30 | 35.90 | 34.10 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:06 PM EST |