Options Chain for REGENCY CTRS CORP COM (REG) - $70.79 as of 7/4/2025 8:34:47 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 | 29.00 | 33.10 | 31.05 | % | 0.78 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 45.00 | 24.00 | 28.10 | 26.05 | % | 0.58 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 50.00 | 19.30 | 23.00 | 21.15 | % | 0.42 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 55.00 | 13.80 | 17.50 | 15.65 | 19.60 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 7/3/2025 12:58:55 PM EST |
| 60.00 | 9.10 | 13.00 | 11.05 | % | 0.18 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 65.00 | 4.00 | 8.00 | 6.00 | % | 0.09 | 0 | 0 | 0.83 | 0.92 | 0.03 | -0.03 | 7/3/2025 12:58:55 PM EST | |||
| 70.00 | 0.00 | 3.70 | 1.85 | 3.94 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | 0.61 | 0.09 | -0.06 | 4/30/2025 | 7/3/2025 12:58:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.20 | 0.18 | 0.07 | -0.04 | 5/23/2025 | 7/3/2025 12:58:55 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.89 | 0.02 | 0.01 | -0.01 | 6/18/2025 | 7/3/2025 12:58:55 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:55 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/3/2025 12:58:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 7/3/2025 12:58:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/3/2025 12:58:55 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 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 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:58:55 PM EST |
| 45.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/3/2025 12:58:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,049 | 0.48 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/3/2025 12:58:55 PM EST |
| 65.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.35 | -0.08 | 0.03 | -0.03 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.48 | -0.39 | 0.09 | -0.06 | 7/1/2025 | 7/3/2025 12:58:55 PM EST |
| 75.00 | 2.10 | 6.30 | 4.20 | % | 0.06 | 0 | 0 | 0.69 | -0.82 | 0.07 | -0.04 | 7/3/2025 12:58:55 PM EST | |||
| 80.00 | 7.10 | 11.30 | 9.20 | % | 0.11 | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 85.00 | 12.10 | 16.30 | 14.20 | 14.42 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 7/3/2025 12:58:55 PM EST |
| 90.00 | 17.10 | 21.30 | 19.20 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 95.00 | 22.10 | 26.30 | 24.20 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 100.00 | 27.10 | 31.40 | 29.25 | % | 0.29 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 105.00 | 32.00 | 36.40 | 34.20 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 110.00 | 37.40 | 41.40 | 39.40 | % | 0.36 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST |