Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $139.68 as of 6/19/2025 8:27:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 82.80 | 87.00 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 60.00 | 77.80 | 81.90 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 65.00 | 72.80 | 76.90 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 70.00 | 68.00 | 71.90 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 75.00 | 63.00 | 66.90 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 80.00 | 58.00 | 61.90 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 85.00 | 53.00 | 56.90 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 90.00 | 47.80 | 51.90 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 95.00 | 42.80 | 46.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 100.00 | 38.00 | 41.90 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 105.00 | 33.60 | 36.90 | 36.52 | 0.00 | 0.00% | 0 | 3 | 3.17 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 110.00 | 28.50 | 31.80 | 31.55 | 0.00 | 0.00% | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 115.00 | 24.30 | 26.60 | 17.20 | 0.00 | 0.00% | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:06 PM EST |
| 120.00 | 18.10 | 21.90 | 22.17 | 0.00 | 0.00% | 0 | 8 | 1.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:06 PM EST |
| 125.00 | 14.20 | 15.40 | 17.20 | 0.00 | 0.00% | 0 | 32 | 1.22 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 130.00 | 9.10 | 11.90 | 13.48 | 0.00 | 0.00% | 0 | 222 | 1.27 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 6/18/2025 3:29:06 PM EST |
| 135.00 | 4.80 | 7.10 | 7.10 | +0.78 | +12.35% | 1 | 15 | 0.88 | 0.90 | 0.04 | -0.18 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 140.00 | 0.50 | 3.50 | 2.70 | 0.00 | 0.00% | 0 | 25 | 0.78 | 0.54 | 0.10 | -0.45 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 145.00 | 0.00 | 0.20 | 0.45 | -0.80 | -64.00% | 3 | 68 | 0.60 | 0.13 | 0.06 | -0.24 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 975 | 1.32 | 0.01 | 0.01 | -0.02 | 6/9/2025 | 6/18/2025 3:29:06 PM EST |
| 155.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:06 PM EST |
| 160.00 | 0.00 | 2.15 | 1.13 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:06 PM EST |
| 165.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:06 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:06 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 0.81 | 0.00 | 0.00% | 0 | 5 | 5.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:06 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.89 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:06 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 6 | 3.54 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:06 PM EST |
| 110.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 10 | 3.12 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:06 PM EST |
| 115.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:29:06 PM EST |
| 120.00 | 0.00 | 0.05 | 1.45 | 0.00 | 0.00% | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:29:06 PM EST |
| 125.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 130.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.50 | -0.01 | 0.00 | -0.01 | 6/11/2025 | 6/18/2025 3:29:06 PM EST |
| 135.00 | 0.00 | 0.40 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.10 | 0.04 | -0.18 | 6/6/2025 | 6/18/2025 3:29:06 PM EST |
| 140.00 | 0.20 | 2.75 | 1.10 | -1.50 | -57.70% | 2 | 218 | 0.37 | -0.46 | 0.10 | -0.45 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 145.00 | 3.80 | 6.30 | 3.50 | -2.40 | -40.68% | 10 | 101 | 0.88 | -0.87 | 0.06 | -0.24 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 150.00 | 8.80 | 11.00 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.99 | 0.01 | -0.02 | 5/19/2025 | 6/18/2025 3:29:06 PM EST |
| 155.00 | 13.00 | 17.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 160.00 | 18.40 | 21.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 165.00 | 23.00 | 27.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 170.00 | 28.00 | 32.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 175.00 | 33.00 | 37.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |