Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $229.36 as of 7/1/2026 9:17:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 93.30 | 96.80 | 95.05 | 92.20 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 140.00 | 88.10 | 91.90 | 90.00 | % | 0.64 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST | |||
| 145.00 | 83.10 | 86.90 | 85.00 | % | 0.59 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST | |||
| 150.00 | 78.10 | 81.90 | 80.00 | % | 0.53 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/1/2026 3:59:58 PM EST | |||
| 155.00 | 73.40 | 76.90 | 75.15 | % | 0.48 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 7/1/2026 3:59:58 PM EST | |||
| 160.00 | 68.10 | 72.00 | 70.05 | 45.91 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 7/1/2026 3:59:58 PM EST |
| 165.00 | 63.20 | 67.00 | 65.10 | 41.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.03 | 6/9/2026 | 7/1/2026 3:59:58 PM EST |
| 170.00 | 59.10 | 61.90 | 60.50 | % | 0.36 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 7/1/2026 3:59:58 PM EST | |||
| 175.00 | 53.90 | 57.00 | 55.45 | 32.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.04 | 0.98 | 0.00 | -0.05 | 6/9/2026 | 7/1/2026 3:59:58 PM EST |
| 180.00 | 49.30 | 52.10 | 50.70 | % | 0.28 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.07 | 7/1/2026 3:59:58 PM EST | |||
| 185.00 | 44.50 | 47.30 | 45.90 | 25.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.91 | 0.97 | 0.00 | -0.09 | 6/9/2026 | 7/1/2026 3:59:58 PM EST |
| 190.00 | 39.70 | 42.50 | 41.10 | 32.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.76 | 0.94 | 0.00 | -0.19 | 6/26/2026 | 7/1/2026 3:59:58 PM EST |
| 195.00 | 35.00 | 37.90 | 36.45 | 26.26 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.72 | 0.92 | 0.01 | -0.20 | 6/24/2026 | 7/1/2026 3:59:58 PM EST |
| 200.00 | 30.40 | 33.30 | 31.85 | 31.58 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.69 | 0.89 | 0.01 | -0.23 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 210.00 | 21.70 | 24.70 | 23.20 | 25.00 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.48 | 0.81 | 0.01 | -0.28 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 220.00 | 14.70 | 16.50 | 15.60 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.49 | 0.70 | 0.01 | -0.31 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 230.00 | 8.90 | 10.50 | 9.70 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.49 | 0.53 | 0.02 | -0.32 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 240.00 | 4.90 | 6.40 | 5.65 | 5.61 | 0.00 | 0.00% | 0.02 | 0 | 632 | 0.49 | 0.36 | 0.02 | -0.29 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 250.00 | 2.35 | 3.80 | 3.08 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 1,814 | 0.50 | 0.24 | 0.01 | -0.24 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 260.00 | 1.25 | 2.25 | 1.75 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | 0.15 | 0.01 | -0.19 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 270.00 | 0.65 | 3.10 | 1.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.62 | 0.09 | 0.01 | -0.13 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.04 | 0.00 | -0.08 | 6/25/2026 | 7/1/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.02 | 0.00 | -0.04 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.01 | 0.00 | -0.02 | 6/30/2026 | 7/1/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/1/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/1/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 7/1/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 7/1/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.03 | 6/5/2026 | 7/1/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.04 | 7/1/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.95 | -0.01 | 0.00 | -0.05 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | -0.02 | 0.00 | -0.07 | 6/29/2026 | 7/1/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | -0.03 | 0.00 | -0.09 | 6/23/2026 | 7/1/2026 3:59:58 PM EST |
| 190.00 | 0.55 | 1.00 | 0.78 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | -0.06 | 0.00 | -0.19 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 195.00 | 0.45 | 2.60 | 1.53 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.01 | -0.20 | 6/26/2026 | 7/1/2026 3:59:58 PM EST |
| 200.00 | 0.70 | 2.90 | 1.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | -0.11 | 0.01 | -0.23 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 210.00 | 2.15 | 2.95 | 2.55 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.52 | -0.19 | 0.01 | -0.28 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 220.00 | 4.10 | 5.90 | 5.00 | 5.32 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.50 | -0.30 | 0.01 | -0.31 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 230.00 | 8.20 | 10.40 | 9.30 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.50 | -0.47 | 0.02 | -0.32 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 240.00 | 14.30 | 16.50 | 15.40 | 16.54 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.64 | 0.02 | -0.29 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |
| 250.00 | 21.30 | 24.40 | 22.85 | % | 0.09 | 0 | 0 | 0.48 | -0.76 | 0.01 | -0.24 | 7/1/2026 3:59:58 PM EST | |||
| 260.00 | 29.90 | 32.90 | 31.40 | % | 0.12 | 0 | 0 | 0.62 | -0.85 | 0.01 | -0.19 | 7/1/2026 3:59:58 PM EST | |||
| 270.00 | 39.10 | 42.90 | 41.00 | 87.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.70 | -0.91 | 0.01 | -0.13 | 5/19/2026 | 7/1/2026 3:59:58 PM EST |
| 280.00 | 48.80 | 52.60 | 50.70 | 60.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.79 | -0.96 | 0.00 | -0.08 | 6/26/2026 | 7/1/2026 3:59:58 PM EST |
| 290.00 | 58.60 | 62.50 | 60.55 | % | 0.21 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 7/1/2026 3:59:58 PM EST | |||
| 300.00 | 68.60 | 71.60 | 70.10 | 97.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 5/28/2026 | 7/1/2026 3:59:58 PM EST |
| 310.00 | 78.60 | 81.90 | 80.25 | 75.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 7/1/2026 | 7/1/2026 3:59:58 PM EST |