Options Chain for REGENCY CTRS CORP COM (REG) - $76.37 as of 8/17/2026 8:39:57 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 | 34.40 | 38.50 | 36.45 | % | 0.91 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 45.00 | 29.50 | 33.50 | 31.50 | % | 0.70 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 50.00 | 24.60 | 28.50 | 26.55 | 26.23 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 55.00 | 19.50 | 23.50 | 21.50 | 21.27 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:56 PM EST |
| 60.00 | 14.60 | 18.50 | 16.55 | % | 0.28 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 65.00 | 9.70 | 13.50 | 11.60 | % | 0.18 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 70.00 | 4.80 | 8.50 | 6.65 | % | 0.10 | 0 | 0 | 1.50 | 0.97 | 0.02 | -0.04 | 8/17/2026 3:59:56 PM EST | |||
| 75.00 | 0.35 | 3.50 | 1.93 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.86 | 0.66 | 0.10 | -0.16 | 8/7/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.16 | 0.07 | -0.11 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.01 | 0.01 | -0.01 | 7/29/2026 | 8/17/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 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 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | -0.03 | 0.02 | -0.04 | 8/3/2026 | 8/17/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 2.05 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | -0.34 | 0.10 | -0.16 | 8/12/2026 | 8/17/2026 3:59:56 PM EST |
| 80.00 | 1.90 | 5.70 | 3.80 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.12 | -0.84 | 0.07 | -0.11 | 8/6/2026 | 8/17/2026 3:59:56 PM EST |
| 85.00 | 6.90 | 10.70 | 8.80 | % | 0.10 | 0 | 0 | 1.59 | -0.99 | 0.01 | -0.01 | 8/17/2026 3:59:56 PM EST | |||
| 90.00 | 11.90 | 15.70 | 13.80 | % | 0.15 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 95.00 | 17.00 | 20.70 | 18.85 | % | 0.20 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 100.00 | 21.90 | 25.70 | 23.80 | % | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 105.00 | 26.90 | 30.70 | 28.80 | % | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 110.00 | 31.90 | 35.70 | 33.80 | % | 0.31 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST | |||
| 115.00 | 36.90 | 40.70 | 38.80 | % | 0.34 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:56 PM EST |