Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $183.94 as of 3/23/2026 8:51:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 43.70 | 46.70 | 45.20 | 46.22 | -6.11 | -11.68% | 0.32 | 20 | 20 | 0.59 | 0.97 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 145.00 | 39.40 | 41.90 | 40.65 | 40.82 | +4.87 | +13.55% | 0.28 | 20 | 21 | 0.87 | 0.95 | 0.00 | -0.07 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 150.00 | 34.10 | 37.30 | 35.70 | 36.25 | -6.87 | -15.94% | 0.24 | 21 | 22 | 0.57 | 0.92 | 0.00 | -0.09 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 155.00 | 29.90 | 32.80 | 31.35 | 32.35 | -8.80 | -21.39% | 0.20 | 13 | 13 | 0.60 | 0.89 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 160.00 | 25.90 | 28.40 | 27.15 | 27.73 | -8.07 | -22.55% | 0.17 | 10 | 10 | 0.59 | 0.85 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 165.00 | 21.80 | 24.50 | 23.15 | 23.20 | -17.77 | -43.38% | 0.14 | 25 | 25 | 0.59 | 0.80 | 0.01 | -0.16 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 170.00 | 18.00 | 19.20 | 18.60 | 19.40 | -14.15 | -42.18% | 0.11 | 27 | 27 | 0.52 | 0.74 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 175.00 | 14.20 | 15.80 | 15.00 | 16.18 | +7.37 | +83.66% | 0.09 | 11 | 10 | 0.51 | 0.68 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 180.00 | 11.00 | 12.70 | 11.85 | 14.65 | +7.61 | +108.10% | 0.07 | 11 | 12 | 0.49 | 0.60 | 0.02 | -0.20 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 185.00 | 8.90 | 10.00 | 9.45 | 9.80 | -3.05 | -23.74% | 0.05 | 17 | 13 | 0.50 | 0.52 | 0.02 | -0.20 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 190.00 | 6.60 | 7.70 | 7.15 | 20.25 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.49 | 0.44 | 0.02 | -0.19 | 3/10/2026 | 3/23/2026 4:00:02 PM EST |
| 195.00 | 4.80 | 5.80 | 5.30 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | 0.35 | 0.02 | -0.18 | 3/16/2026 | 3/23/2026 4:00:02 PM EST |
| 200.00 | 3.30 | 4.30 | 3.80 | 3.90 | +1.88 | +93.07% | 0.02 | 3 | 6 | 0.48 | 0.27 | 0.02 | -0.16 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 210.00 | 1.30 | 2.25 | 1.78 | 3.00 | -4.95 | -62.27% | 0.01 | 3 | 3 | 0.46 | 0.15 | 0.01 | -0.10 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 220.00 | 0.55 | 1.55 | 1.05 | 1.10 | -1.35 | -55.11% | 0.00 | 1 | 82 | 0.49 | 0.07 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 230.00 | 0.15 | 1.70 | 0.93 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.03 | 0.00 | -0.03 | 3/17/2026 | 3/23/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.75 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/23/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.83 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/23/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.70 | 0.85 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | -0.03 | 0.00 | -0.04 | 3/3/2026 | 3/23/2026 4:00:02 PM EST |
| 145.00 | 0.10 | 1.60 | 0.85 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.07 | 3/23/2026 4:00:02 PM EST | |||
| 150.00 | 0.35 | 2.00 | 1.18 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.58 | -0.08 | 0.00 | -0.09 | 3/19/2026 | 3/23/2026 4:00:02 PM EST |
| 155.00 | 1.25 | 1.90 | 1.58 | % | 0.01 | 0 | 0 | 0.58 | -0.11 | 0.01 | -0.11 | 3/23/2026 4:00:02 PM EST | |||
| 160.00 | 1.80 | 2.55 | 2.18 | 2.10 | -2.20 | -51.17% | 0.01 | 1 | 1 | 0.56 | -0.15 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 165.00 | 2.55 | 3.40 | 2.98 | % | 0.02 | 0 | 0 | 0.54 | -0.20 | 0.01 | -0.16 | 3/23/2026 4:00:02 PM EST | |||
| 170.00 | 3.50 | 4.50 | 4.00 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.26 | 0.01 | -0.18 | 3/5/2026 | 3/23/2026 4:00:02 PM EST |
| 175.00 | 5.50 | 6.00 | 5.75 | 4.00 | -4.82 | -54.65% | 0.03 | 1 | 147 | 0.52 | -0.32 | 0.01 | -0.19 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 180.00 | 7.40 | 8.20 | 7.80 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 262 | 0.52 | -0.40 | 0.02 | -0.20 | 3/20/2026 | 3/23/2026 4:00:02 PM EST |
| 185.00 | 9.60 | 10.30 | 9.95 | 7.10 | -8.75 | -55.21% | 0.05 | 1 | 1 | 0.51 | -0.48 | 0.02 | -0.20 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 190.00 | 12.20 | 13.00 | 12.60 | 9.21 | -9.39 | -50.49% | 0.07 | 26 | 89 | 0.50 | -0.56 | 0.02 | -0.19 | 3/23/2026 | 3/23/2026 4:00:02 PM EST |
| 195.00 | 14.90 | 16.20 | 15.55 | % | 0.08 | 0 | 0 | 0.48 | -0.65 | 0.02 | -0.18 | 3/23/2026 4:00:02 PM EST | |||
| 200.00 | 18.60 | 20.20 | 19.40 | 14.95 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.49 | -0.73 | 0.02 | -0.16 | 3/17/2026 | 3/23/2026 4:00:02 PM EST |
| 210.00 | 25.50 | 28.30 | 26.90 | 19.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.58 | -0.85 | 0.01 | -0.10 | 3/9/2026 | 3/23/2026 4:00:02 PM EST |
| 220.00 | 34.70 | 38.10 | 36.40 | 13.19 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | -0.93 | 0.01 | -0.06 | 2/25/2026 | 3/23/2026 4:00:02 PM EST |
| 230.00 | 44.30 | 47.60 | 45.95 | % | 0.20 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 3/23/2026 4:00:02 PM EST | |||
| 240.00 | 54.00 | 57.80 | 55.90 | % | 0.23 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 250.00 | 64.10 | 67.40 | 65.75 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 3/23/2026 4:00:02 PM EST | |||
| 260.00 | 74.00 | 77.60 | 75.80 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 270.00 | 84.20 | 87.60 | 85.90 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 280.00 | 94.20 | 97.70 | 95.95 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 290.00 | 104.00 | 107.70 | 105.85 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 300.00 | 114.00 | 117.00 | 115.50 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 310.00 | 124.00 | 127.60 | 125.80 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 320.00 | 134.00 | 137.70 | 135.85 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST | |||
| 330.00 | 144.00 | 147.70 | 145.85 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:02 PM EST |