Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $154.57 as of 8/13/2025 9:13:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 102.60 | 106.50 | 104.55 | % | 2.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 55.00 | 97.50 | 101.50 | 99.50 | % | 1.81 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 60.00 | 92.70 | 96.60 | 94.65 | % | 1.58 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 65.00 | 87.60 | 91.50 | 89.55 | % | 1.38 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 70.00 | 82.70 | 86.60 | 84.65 | % | 1.21 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 75.00 | 77.50 | 81.60 | 79.55 | % | 1.06 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 80.00 | 72.70 | 76.50 | 74.60 | % | 0.93 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 85.00 | 67.70 | 71.50 | 69.60 | % | 0.82 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 90.00 | 62.70 | 66.70 | 64.70 | % | 0.72 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 95.00 | 57.70 | 61.60 | 59.65 | 21.10 | 0.00 | 0.00% | 0.63 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/13/2025 3:59:49 PM EST |
| 100.00 | 52.70 | 56.60 | 54.65 | % | 0.55 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 105.00 | 47.70 | 51.70 | 49.70 | 8.70 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.28 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:49 PM EST |
| 110.00 | 42.70 | 46.70 | 44.70 | % | 0.41 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 115.00 | 37.60 | 41.70 | 39.65 | 20.30 | 0.00 | 0.00% | 0.34 | 0 | 7 | 3.48 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/13/2025 3:59:49 PM EST |
| 120.00 | 32.80 | 36.60 | 34.70 | 26.43 | +8.20 | +44.99% | 0.29 | 1 | 9 | 3.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 125.00 | 27.70 | 31.50 | 29.60 | 30.49 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.47 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:49 PM EST |
| 130.00 | 23.20 | 26.00 | 24.60 | 16.70 | -5.84 | -25.91% | 0.19 | 1 | 41 | 2.13 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 135.00 | 18.00 | 21.10 | 19.55 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 43 | 1.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 140.00 | 13.80 | 15.90 | 14.85 | 13.10 | +10.45 | +394.34% | 0.11 | 6 | 9 | 1.42 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 145.00 | 9.30 | 10.90 | 10.10 | 9.90 | +9.30 | +1,550.00% | 0.07 | 5 | 386 | 1.07 | 0.96 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 150.00 | 4.30 | 6.20 | 5.25 | 3.70 | +3.55 | +2,366.67% | 0.04 | 43 | 348 | 0.79 | 0.81 | 0.05 | -0.41 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 155.00 | 1.10 | 3.00 | 2.05 | 0.05 | -0.35 | -87.50% | 0.01 | 29 | 182 | 0.52 | 0.48 | 0.08 | -0.54 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.80 | 0.16 | 0.05 | -0.32 | 8/6/2025 | 8/13/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.03 | 0.01 | -0.06 | 8/6/2025 | 8/13/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 8/13/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 8/13/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/13/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/13/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.69 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 8/13/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/13/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 234 | 2.71 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.44 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.14 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.53 | -6.17 | -92.09% | 0.00 | 1 | 96 | 0.89 | -0.04 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 1.46 | -10.59 | -87.89% | 0.01 | 2 | 210 | 0.95 | -0.19 | 0.05 | -0.41 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 155.00 | 0.85 | 3.30 | 2.08 | 9.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.52 | 0.08 | -0.54 | 7/21/2025 | 8/13/2025 3:59:49 PM EST |
| 160.00 | 4.70 | 7.50 | 6.10 | 14.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.89 | -0.84 | 0.05 | -0.32 | 8/6/2025 | 8/13/2025 3:59:49 PM EST |
| 165.00 | 9.60 | 11.70 | 10.65 | % | 0.06 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.06 | 8/13/2025 3:59:49 PM EST | |||
| 170.00 | 14.20 | 17.10 | 15.65 | % | 0.09 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 175.00 | 18.90 | 21.30 | 20.10 | % | 0.11 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 180.00 | 24.40 | 27.10 | 25.75 | % | 0.14 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 185.00 | 28.80 | 32.30 | 30.55 | % | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 190.00 | 34.40 | 37.30 | 35.85 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 195.00 | 38.60 | 42.20 | 40.40 | % | 0.21 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 200.00 | 43.60 | 47.20 | 45.40 | % | 0.23 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 210.00 | 53.60 | 57.30 | 55.45 | % | 0.26 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 220.00 | 63.60 | 67.30 | 65.45 | % | 0.30 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 230.00 | 73.60 | 77.30 | 75.45 | % | 0.33 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 240.00 | 83.60 | 87.30 | 85.45 | % | 0.36 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 250.00 | 93.60 | 97.30 | 95.45 | % | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |