Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $156.02 as of 12/20/2024 4:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 39.20 | 44.00 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 12/20/2024 4:00:01 PM EST | |||
| 120.00 | 34.30 | 39.00 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 12/20/2024 4:00:01 PM EST | |||
| 125.00 | 29.70 | 33.40 | % | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.03 | 12/20/2024 4:00:01 PM EST | |||
| 130.00 | 25.60 | 28.30 | % | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.04 | 12/20/2024 4:00:01 PM EST | |||
| 135.00 | 20.90 | 23.60 | % | 0 | 0 | 0.62 | 0.89 | 0.01 | -0.06 | 12/20/2024 4:00:01 PM EST | |||
| 140.00 | 16.60 | 19.60 | % | 0 | 0 | 0.42 | 0.84 | 0.01 | -0.08 | 12/20/2024 4:00:01 PM EST | |||
| 145.00 | 12.60 | 15.20 | % | 0 | 0 | 0.41 | 0.77 | 0.02 | -0.09 | 12/20/2024 4:00:01 PM EST | |||
| 150.00 | 8.30 | 11.60 | % | 0 | 0 | 0.38 | 0.67 | 0.02 | -0.11 | 12/20/2024 4:00:01 PM EST | |||
| 155.00 | 6.40 | 8.10 | 7.70 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.55 | 0.03 | -0.11 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 160.00 | 3.60 | 5.10 | 5.19 | -0.21 | -3.89% | 500 | 1,000 | 0.34 | 0.43 | 0.03 | -0.11 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 165.00 | 2.45 | 3.60 | % | 0 | 0 | 0.36 | 0.31 | 0.02 | -0.10 | 12/20/2024 4:00:01 PM EST | |||
| 170.00 | 1.50 | 2.35 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.22 | 0.02 | -0.09 | 12/16/2024 | 12/20/2024 4:00:01 PM EST |
| 175.00 | 0.75 | 1.45 | 1.06 | -0.15 | -12.40% | 500 | 1,058 | 0.36 | 0.15 | 0.01 | -0.07 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 180.00 | 0.35 | 1.90 | 5.20 | 0.00 | 0.00% | 0 | 115 | 0.36 | 0.10 | 0.01 | -0.06 | 11/15/2024 | 12/20/2024 4:00:01 PM EST |
| 185.00 | 0.00 | 1.75 | 2.95 | 0.00 | 0.00% | 0 | 114 | 0.55 | 0.06 | 0.01 | -0.03 | 12/4/2024 | 12/20/2024 4:00:01 PM EST |
| 190.00 | 0.05 | 1.65 | 1.00 | 0.00 | 0.00% | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.03 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 12/20/2024 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.45 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 12/20/2024 4:00:01 PM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 220.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.30 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 12/20/2024 4:00:01 PM EST | |||
| 120.00 | 0.05 | 1.60 | % | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 12/20/2024 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.03 | 12/20/2024 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.00 | % | 0 | 0 | 0.65 | -0.06 | 0.01 | -0.04 | 12/20/2024 4:00:01 PM EST | |||
| 135.00 | 0.20 | 2.10 | % | 0 | 0 | 0.43 | -0.11 | 0.01 | -0.06 | 12/20/2024 4:00:01 PM EST | |||
| 140.00 | 0.40 | 2.55 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.16 | 0.01 | -0.08 | 12/13/2024 | 12/20/2024 4:00:01 PM EST |
| 145.00 | 2.00 | 3.20 | % | 0 | 0 | 0.41 | -0.23 | 0.02 | -0.09 | 12/20/2024 4:00:01 PM EST | |||
| 150.00 | 3.20 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.33 | 0.02 | -0.11 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 155.00 | 5.10 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 401 | 0.37 | -0.45 | 0.03 | -0.11 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 160.00 | 6.50 | 9.10 | 7.90 | -1.50 | -15.96% | 1 | 303 | 0.37 | -0.57 | 0.03 | -0.11 | 12/20/2024 | 12/20/2024 4:00:01 PM EST |
| 165.00 | 10.10 | 13.30 | 12.95 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.69 | 0.02 | -0.10 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 170.00 | 13.00 | 16.40 | 11.30 | 0.00 | 0.00% | 0 | 18 | 0.45 | -0.78 | 0.02 | -0.09 | 12/18/2024 | 12/20/2024 4:00:01 PM EST |
| 175.00 | 18.40 | 21.30 | 20.93 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.85 | 0.01 | -0.07 | 12/19/2024 | 12/20/2024 4:00:01 PM EST |
| 180.00 | 22.80 | 25.80 | % | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.06 | 12/20/2024 4:00:01 PM EST | |||
| 185.00 | 26.80 | 31.50 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 12/20/2024 4:00:01 PM EST | |||
| 190.00 | 31.50 | 36.40 | % | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.03 | 12/20/2024 4:00:01 PM EST | |||
| 195.00 | 36.50 | 41.40 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 12/20/2024 4:00:01 PM EST | |||
| 200.00 | 41.60 | 46.40 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 12/20/2024 4:00:01 PM EST | |||
| 210.00 | 51.60 | 56.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 220.00 | 61.50 | 66.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 230.00 | 71.50 | 76.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 240.00 | 81.60 | 86.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST | |||
| 250.00 | 91.60 | 96.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:01 PM EST |