Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $163.18 as of 2/2/2026 9:06:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 90.80 | 94.80 | 92.80 | % | 1.33 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 75.00 | 85.80 | 90.00 | 87.90 | % | 1.17 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 80.00 | 80.80 | 84.80 | 82.80 | 70.20 | 0.00 | 0.00% | 1.03 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:59:08 AM EST |
| 85.00 | 76.00 | 79.80 | 77.90 | 63.50 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 2/2/2026 9:59:08 AM EST |
| 90.00 | 71.00 | 74.80 | 72.90 | % | 0.81 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 95.00 | 66.00 | 69.90 | 67.95 | % | 0.72 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 100.00 | 61.00 | 64.90 | 62.95 | 55.60 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 2/2/2026 9:59:08 AM EST |
| 105.00 | 56.00 | 60.20 | 58.10 | % | 0.55 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 110.00 | 51.00 | 55.10 | 53.05 | 34.68 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:08 AM EST |
| 115.00 | 46.10 | 50.20 | 48.15 | 39.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.33 | 0.98 | 0.00 | -0.03 | 1/9/2026 | 2/2/2026 9:59:08 AM EST |
| 120.00 | 41.20 | 45.20 | 43.20 | 32.81 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.12 | 0.98 | 0.00 | -0.03 | 12/12/2025 | 2/2/2026 9:59:08 AM EST |
| 125.00 | 36.40 | 40.50 | 38.45 | 25.25 | 0.00 | 0.00% | 0.31 | 0 | 53 | 1.09 | 0.96 | 0.00 | -0.04 | 12/10/2025 | 2/2/2026 9:59:08 AM EST |
| 130.00 | 31.60 | 35.50 | 33.55 | 27.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.02 | 0.93 | 0.01 | -0.08 | 1/14/2026 | 2/2/2026 9:59:08 AM EST |
| 135.00 | 27.00 | 31.00 | 29.00 | 27.05 | 0.00 | 0.00% | 0.21 | 0 | 37 | 0.92 | 0.90 | 0.01 | -0.10 | 1/22/2026 | 2/2/2026 9:59:08 AM EST |
| 140.00 | 22.70 | 26.10 | 24.40 | 17.90 | 0.00 | 0.00% | 0.17 | 0 | 64 | 0.85 | 0.85 | 0.01 | -0.13 | 1/7/2026 | 2/2/2026 9:59:08 AM EST |
| 145.00 | 18.00 | 21.80 | 19.90 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.63 | 0.80 | 0.01 | -0.15 | 1/26/2026 | 2/2/2026 9:59:08 AM EST |
| 150.00 | 14.00 | 17.80 | 15.90 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.63 | 0.72 | 0.02 | -0.18 | 1/29/2026 | 2/2/2026 9:59:08 AM EST |
| 155.00 | 10.50 | 13.30 | 11.90 | 6.99 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.59 | 0.64 | 0.02 | -0.19 | 1/27/2026 | 2/2/2026 9:59:08 AM EST |
| 160.00 | 9.30 | 10.50 | 9.90 | 8.60 | +0.40 | +4.88% | 0.06 | 1 | 625 | 0.57 | 0.54 | 0.02 | -0.20 | 2/2/2026 | 2/2/2026 9:59:08 AM EST |
| 165.00 | 6.70 | 7.40 | 7.05 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 332 | 0.55 | 0.44 | 0.02 | -0.20 | 1/29/2026 | 2/2/2026 9:59:08 AM EST |
| 170.00 | 4.70 | 5.70 | 5.20 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.52 | 0.34 | 0.02 | -0.19 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 175.00 | 3.20 | 4.30 | 3.75 | 2.89 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.53 | 0.25 | 0.02 | -0.17 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 180.00 | 0.50 | 3.80 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.51 | 0.18 | 0.01 | -0.14 | 1/27/2026 | 2/2/2026 9:59:08 AM EST |
| 185.00 | 0.10 | 2.85 | 1.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | 0.13 | 0.01 | -0.11 | 1/28/2026 | 2/2/2026 9:59:08 AM EST |
| 190.00 | 0.05 | 2.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.08 | 0.01 | -0.08 | 1/6/2026 | 2/2/2026 9:59:08 AM EST |
| 195.00 | 0.00 | 1.95 | 0.98 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.75 | 0.05 | 0.01 | -0.06 | 7/16/2025 | 2/2/2026 9:59:08 AM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.03 | 0.00 | -0.04 | 11/21/2025 | 2/2/2026 9:59:08 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 2/2/2026 9:59:08 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 2/2/2026 9:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/2/2026 9:59:08 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/2/2026 9:59:08 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/2/2026 9:59:08 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/2/2026 9:59:08 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 2/2/2026 9:59:08 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:08 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/2/2026 9:59:08 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 3.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 2/2/2026 9:59:08 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.03 | 2/2/2026 9:59:08 AM EST | |||
| 120.00 | 0.05 | 2.65 | 1.35 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.02 | 0.00 | -0.03 | 11/13/2025 | 2/2/2026 9:59:08 AM EST |
| 125.00 | 0.05 | 2.85 | 1.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | -0.04 | 0.00 | -0.04 | 1/29/2026 | 2/2/2026 9:59:08 AM EST |
| 130.00 | 0.35 | 2.00 | 1.18 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.72 | -0.07 | 0.01 | -0.08 | 12/29/2025 | 2/2/2026 9:59:08 AM EST |
| 135.00 | 0.65 | 2.40 | 1.53 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | -0.10 | 0.01 | -0.10 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 140.00 | 0.40 | 2.95 | 1.68 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.58 | -0.15 | 0.01 | -0.13 | 1/26/2026 | 2/2/2026 9:59:08 AM EST |
| 145.00 | 1.05 | 4.20 | 2.63 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.60 | -0.20 | 0.01 | -0.15 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 150.00 | 2.75 | 4.00 | 3.38 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.52 | -0.28 | 0.02 | -0.18 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 155.00 | 4.20 | 6.50 | 5.35 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.56 | -0.36 | 0.02 | -0.19 | 1/30/2026 | 2/2/2026 9:59:08 AM EST |
| 160.00 | 6.00 | 8.40 | 7.20 | 11.70 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.50 | -0.46 | 0.02 | -0.20 | 1/26/2026 | 2/2/2026 9:59:08 AM EST |
| 165.00 | 8.40 | 10.80 | 9.60 | 10.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.49 | -0.56 | 0.02 | -0.20 | 1/29/2026 | 2/2/2026 9:59:08 AM EST |
| 170.00 | 11.30 | 13.50 | 12.40 | 14.63 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.66 | 0.02 | -0.19 | 1/22/2026 | 2/2/2026 9:59:08 AM EST |
| 175.00 | 14.00 | 17.40 | 15.70 | 32.80 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.49 | -0.75 | 0.02 | -0.17 | 10/8/2025 | 2/2/2026 9:59:08 AM EST |
| 180.00 | 17.70 | 20.90 | 19.30 | % | 0.11 | 0 | 0 | 0.72 | -0.82 | 0.01 | -0.14 | 2/2/2026 9:59:08 AM EST | |||
| 185.00 | 21.80 | 25.50 | 23.65 | 26.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.87 | 0.01 | -0.11 | 1/22/2026 | 2/2/2026 9:59:08 AM EST |
| 190.00 | 26.20 | 30.00 | 28.10 | % | 0.15 | 0 | 0 | 0.80 | -0.92 | 0.01 | -0.08 | 2/2/2026 9:59:08 AM EST | |||
| 195.00 | 30.80 | 34.90 | 32.85 | % | 0.17 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.06 | 2/2/2026 9:59:08 AM EST | |||
| 200.00 | 35.60 | 39.50 | 37.55 | % | 0.19 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.04 | 2/2/2026 9:59:08 AM EST | |||
| 210.00 | 45.30 | 49.40 | 47.35 | % | 0.23 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 2/2/2026 9:59:08 AM EST | |||
| 220.00 | 55.40 | 59.40 | 57.40 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:59:08 AM EST | |||
| 230.00 | 65.60 | 69.30 | 67.45 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:08 AM EST |