Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $170.58 as of 8/14/2026 1:50:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 99.10 | 102.50 | 100.80 | 142.50 | 0.00 | 0.00% | 1.34 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 3:59:52 PM EST |
| 80.00 | 94.10 | 97.50 | 95.80 | 147.40 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:52 PM EST |
| 85.00 | 89.00 | 92.50 | 90.75 | 107.70 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 90.00 | 83.50 | 87.60 | 85.55 | 137.50 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:52 PM EST |
| 95.00 | 78.50 | 82.60 | 80.55 | % | 0.85 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 100.00 | 73.60 | 77.50 | 75.55 | 89.80 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 68.60 | 72.60 | 70.60 | % | 0.67 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 110.00 | 63.50 | 67.50 | 65.50 | 104.80 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 3:59:52 PM EST |
| 115.00 | 59.10 | 62.70 | 60.90 | % | 0.53 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 120.00 | 53.90 | 57.60 | 55.75 | % | 0.46 | 0 | 6 | 2.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 125.00 | 48.90 | 52.60 | 50.75 | % | 0.41 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 130.00 | 43.90 | 47.70 | 45.80 | 84.70 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/14/2026 3:59:52 PM EST |
| 135.00 | 39.00 | 42.70 | 40.85 | 84.39 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 8/14/2026 3:59:52 PM EST |
| 140.00 | 34.30 | 37.70 | 36.00 | 66.80 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.43 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 8/14/2026 3:59:52 PM EST |
| 145.00 | 28.90 | 32.60 | 30.75 | 62.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.27 | 0.99 | 0.00 | -0.03 | 6/5/2026 | 8/14/2026 3:59:52 PM EST |
| 150.00 | 24.30 | 27.70 | 26.00 | 39.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.14 | 0.98 | 0.00 | -0.08 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 155.00 | 19.50 | 22.80 | 21.15 | % | 0.14 | 0 | 1 | 0.97 | 0.95 | 0.01 | -0.13 | 8/14/2026 3:59:52 PM EST | |||
| 160.00 | 14.80 | 18.10 | 16.45 | 59.97 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.85 | 0.89 | 0.01 | -0.22 | 6/29/2026 | 8/14/2026 3:59:52 PM EST |
| 165.00 | 10.30 | 13.90 | 12.10 | 57.05 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.77 | 0.80 | 0.02 | -0.29 | 6/29/2026 | 8/14/2026 3:59:52 PM EST |
| 170.00 | 7.10 | 10.00 | 8.55 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.56 | 0.68 | 0.03 | -0.35 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 175.00 | 4.20 | 6.50 | 5.35 | 5.05 | -1.70 | -25.19% | 0.03 | 2 | 10 | 0.53 | 0.53 | 0.03 | -0.38 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 180.00 | 2.40 | 4.40 | 3.40 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.54 | 0.38 | 0.03 | -0.38 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 185.00 | 1.10 | 3.70 | 2.40 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.26 | 0.02 | -0.33 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 190.00 | 0.45 | 2.90 | 1.68 | 1.00 | +0.14 | +16.28% | 0.01 | 1 | 62 | 0.62 | 0.17 | 0.02 | -0.27 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.85 | 0.10 | 0.01 | -0.18 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.84 | 0.06 | 0.01 | -0.12 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.17 | 0.01 | 0.00 | -0.04 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.14 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 548 | 1.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/14/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 3.34 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/14/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.97 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 8/14/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 8/14/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/14/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | -0.01 | 0.00 | -0.03 | 7/6/2026 | 8/14/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.18 | -0.02 | 0.00 | -0.08 | 7/6/2026 | 8/14/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.01 | -0.05 | 0.01 | -0.13 | 7/9/2026 | 8/14/2026 3:59:52 PM EST |
| 160.00 | 0.15 | 2.15 | 1.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.60 | -0.11 | 0.01 | -0.22 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 165.00 | 0.05 | 3.30 | 1.68 | 1.50 | -0.18 | -10.72% | 0.01 | 3 | 428 | 0.50 | -0.20 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 170.00 | 0.90 | 2.50 | 1.70 | 2.35 | -1.17 | -33.24% | 0.01 | 6 | 136 | 0.40 | -0.32 | 0.03 | -0.35 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 175.00 | 4.00 | 5.80 | 4.90 | 4.20 | -3.36 | -44.45% | 0.03 | 12 | 1,476 | 0.53 | -0.47 | 0.03 | -0.38 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 180.00 | 6.10 | 9.30 | 7.70 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.52 | -0.62 | 0.03 | -0.38 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 185.00 | 9.30 | 12.90 | 11.10 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 595 | 0.74 | -0.74 | 0.02 | -0.33 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 190.00 | 13.80 | 17.00 | 15.40 | 19.50 | 0.00 | 0.00% | 0.08 | 0 | 241 | 0.79 | -0.83 | 0.02 | -0.27 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 195.00 | 17.90 | 21.60 | 19.75 | 25.33 | +13.13 | +107.63% | 0.10 | 1 | 493 | 0.87 | -0.90 | 0.01 | -0.18 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 200.00 | 23.10 | 26.50 | 24.80 | 28.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.98 | -0.94 | 0.01 | -0.12 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 210.00 | 32.60 | 36.70 | 34.65 | 33.75 | 0.00 | 0.00% | 0.16 | 0 | 201 | 1.20 | -0.99 | 0.00 | -0.04 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 220.00 | 42.60 | 46.70 | 44.65 | 36.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/14/2026 3:59:52 PM EST |
| 230.00 | 52.60 | 56.50 | 54.55 | 35.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 240.00 | 62.60 | 66.70 | 64.65 | 48.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:52 PM EST |
| 250.00 | 72.60 | 76.70 | 74.65 | % | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 260.00 | 82.60 | 86.90 | 84.75 | 38.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:52 PM EST |
| 270.00 | 92.60 | 96.60 | 94.60 | 46.18 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:52 PM EST |
| 280.00 | 102.60 | 106.60 | 104.60 | % | 0.37 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 290.00 | 112.60 | 116.70 | 114.65 | % | 0.40 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 300.00 | 122.60 | 126.90 | 124.75 | % | 0.42 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 310.00 | 132.60 | 136.60 | 134.60 | 99.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 8/14/2026 3:59:52 PM EST |
| 320.00 | 142.60 | 146.70 | 144.65 | % | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 330.00 | 152.60 | 156.60 | 154.60 | 129.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 3:59:52 PM EST |
| 340.00 | 162.60 | 166.60 | 164.60 | 112.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 3:59:52 PM EST |