Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $137.99 as of 12/3/2025 8:47:05 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 | 86.20 | 89.40 | 87.80 | % | 1.76 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 55.00 | 81.10 | 84.20 | 82.65 | % | 1.50 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 60.00 | 76.90 | 79.40 | 78.15 | % | 1.30 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 65.00 | 71.30 | 74.40 | 72.85 | % | 1.12 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 70.00 | 66.90 | 69.40 | 68.15 | % | 0.97 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 75.00 | 61.40 | 64.40 | 62.90 | % | 0.84 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 80.00 | 56.90 | 59.40 | 58.15 | % | 0.73 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 85.00 | 51.30 | 54.40 | 52.85 | % | 0.62 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 90.00 | 46.50 | 49.50 | 48.00 | 20.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/3/2025 3:59:45 PM EST |
| 95.00 | 41.00 | 44.50 | 42.75 | 16.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 12/3/2025 3:59:45 PM EST |
| 100.00 | 36.50 | 39.50 | 38.00 | 49.00 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.28 | 1.00 | 0.00 | -0.02 | 8/6/2025 | 12/3/2025 3:59:45 PM EST |
| 105.00 | 31.00 | 34.60 | 32.80 | % | 0.31 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.04 | 12/3/2025 3:59:45 PM EST | |||
| 110.00 | 26.20 | 29.70 | 27.95 | % | 0.25 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 115.00 | 22.30 | 24.40 | 23.35 | % | 0.20 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.09 | 12/3/2025 3:59:45 PM EST | |||
| 120.00 | 17.90 | 19.60 | 18.75 | 12.66 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.45 | 0.91 | 0.01 | -0.11 | 11/21/2025 | 12/3/2025 3:59:45 PM EST |
| 125.00 | 13.40 | 15.40 | 14.40 | 12.27 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.47 | 0.85 | 0.02 | -0.14 | 11/21/2025 | 12/3/2025 3:59:45 PM EST |
| 130.00 | 7.90 | 10.60 | 9.25 | 16.05 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.30 | 0.75 | 0.02 | -0.17 | 12/2/2025 | 12/3/2025 3:59:45 PM EST |
| 135.00 | 5.60 | 7.70 | 6.65 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.42 | 0.62 | 0.03 | -0.17 | 11/25/2025 | 12/3/2025 3:59:45 PM EST |
| 140.00 | 3.50 | 4.60 | 4.05 | 4.90 | -2.60 | -34.67% | 0.03 | 3 | 112 | 0.42 | 0.46 | 0.03 | -0.16 | 12/3/2025 | 12/3/2025 3:59:45 PM EST |
| 145.00 | 1.15 | 2.80 | 1.98 | 3.26 | -1.74 | -34.80% | 0.01 | 1 | 54 | 0.38 | 0.31 | 0.03 | -0.14 | 12/3/2025 | 12/3/2025 3:59:45 PM EST |
| 150.00 | 0.20 | 1.70 | 0.95 | 1.52 | -1.48 | -49.34% | 0.01 | 2 | 70 | 0.36 | 0.21 | 0.02 | -0.12 | 12/3/2025 | 12/3/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 0.70 | -1.45 | -67.45% | 0.01 | 100 | 41 | 0.60 | 0.11 | 0.01 | -0.08 | 12/3/2025 | 12/3/2025 3:59:45 PM EST |
| 160.00 | 0.10 | 2.20 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.55 | 0.07 | 0.01 | -0.06 | 12/2/2025 | 12/3/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.80 | 0.03 | 0.01 | -0.03 | 11/20/2025 | 12/3/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.02 | 0.00 | -0.02 | 10/21/2025 | 12/3/2025 3:59:45 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.02 | 0.00 | -0.02 | 11/28/2025 | 12/3/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 12/3/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 12/3/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/3/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/3/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/3/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/3/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 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 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/3/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/3/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/3/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/3/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.23 | 0.00 | 0.00 | -0.01 | 8/6/2025 | 12/3/2025 3:59:45 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.09 | 0.00 | 0.00 | -0.02 | 11/6/2025 | 12/3/2025 3:59:45 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | -0.01 | 0.00 | -0.04 | 7/30/2025 | 12/3/2025 3:59:45 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | -0.03 | 0.00 | -0.06 | 8/26/2025 | 12/3/2025 3:59:45 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.05 | 0.01 | -0.09 | 11/3/2025 | 12/3/2025 3:59:45 PM EST |
| 120.00 | 0.35 | 2.65 | 1.50 | 0.85 | -0.15 | -15.00% | 0.01 | 1 | 33 | 0.64 | -0.09 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 0.98 | -3.62 | -78.70% | 0.01 | 200 | 6 | 0.67 | -0.15 | 0.02 | -0.14 | 12/3/2025 | 12/3/2025 3:59:45 PM EST |
| 130.00 | 1.70 | 2.35 | 2.03 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.46 | -0.25 | 0.02 | -0.17 | 11/26/2025 | 12/3/2025 3:59:45 PM EST |
| 135.00 | 3.20 | 4.10 | 3.65 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.45 | -0.38 | 0.03 | -0.17 | 11/24/2025 | 12/3/2025 3:59:45 PM EST |
| 140.00 | 5.60 | 6.70 | 6.15 | 4.98 | +1.63 | +48.66% | 0.04 | 200 | 15 | 0.45 | -0.54 | 0.03 | -0.16 | 12/3/2025 | 12/3/2025 3:59:45 PM EST |
| 145.00 | 8.40 | 9.90 | 9.15 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.42 | -0.69 | 0.03 | -0.14 | 12/2/2025 | 12/3/2025 3:59:45 PM EST |
| 150.00 | 12.30 | 14.00 | 13.15 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.50 | -0.79 | 0.02 | -0.12 | 10/30/2025 | 12/3/2025 3:59:45 PM EST |
| 155.00 | 16.60 | 18.60 | 17.60 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -0.89 | 0.01 | -0.08 | 10/20/2025 | 12/3/2025 3:59:45 PM EST |
| 160.00 | 21.50 | 23.30 | 22.40 | % | 0.14 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.06 | 12/3/2025 3:59:45 PM EST | |||
| 165.00 | 26.40 | 28.30 | 27.35 | 19.35 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.68 | -0.97 | 0.01 | -0.03 | 10/30/2025 | 12/3/2025 3:59:45 PM EST |
| 170.00 | 30.70 | 34.10 | 32.40 | % | 0.19 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.02 | 12/3/2025 3:59:45 PM EST | |||
| 175.00 | 35.70 | 38.90 | 37.30 | % | 0.21 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 12/3/2025 3:59:45 PM EST | |||
| 180.00 | 41.00 | 43.20 | 42.10 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 12/3/2025 3:59:45 PM EST | |||
| 185.00 | 45.70 | 48.60 | 47.15 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 190.00 | 50.70 | 54.00 | 52.35 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 195.00 | 55.70 | 58.80 | 57.25 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 200.00 | 60.70 | 63.60 | 62.15 | % | 0.31 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 210.00 | 70.70 | 73.90 | 72.30 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 220.00 | 81.00 | 84.00 | 82.50 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 230.00 | 90.70 | 93.90 | 92.30 | % | 0.40 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 240.00 | 100.70 | 103.30 | 102.00 | % | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST | |||
| 250.00 | 110.70 | 113.50 | 112.10 | % | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:45 PM EST |