Options Chain for REGENCY CTRS CORP COM (REG) - $59.06 as of 4/26/2024 3:41:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.30 | 31.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 22.50 | 26.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 17.00 | 21.00 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 11.80 | 16.00 | % | 0 | 0 | 1.35 | 0.98 | 0.01 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 7.00 | 11.00 | % | 0 | 0 | 0.94 | 0.88 | 0.02 | -0.05 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 2.95 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.72 | 0.04 | -0.07 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.65 | 0.85 | 1.17 | 0.00 | 0.00% | 0 | 108 | 0.23 | 0.46 | 0.05 | -0.08 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.23 | 0.04 | -0.06 | 4/26/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 1.75 | % | 0 | 0 | 0.92 | 0.09 | 0.02 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.03 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.02 | 0.01 | -0.03 | 3/25/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.12 | 0.02 | -0.05 | 3/25/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.25 | 0.60 | 0.25 | -0.05 | -16.67% | 2 | 5 | 0.30 | -0.28 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 2.05 | 3.40 | 1.90 | +0.20 | +11.77% | 1 | 5 | 0.71 | -0.54 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 4.90 | 8.80 | % | 0 | 0 | 0.84 | -0.77 | 0.04 | -0.06 | 4/26/2024 3:59:53 PM EST | |||
| 70.00 | 9.30 | 13.80 | % | 0 | 0 | 0.97 | -0.91 | 0.02 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 15.20 | 19.00 | % | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 19.30 | 23.80 | % | 0 | 0 | 1.35 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 24.80 | 29.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 29.80 | 34.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |