Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $110.28 as of 5/5/2025 9:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.30 | 58.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 48.40 | 53.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 43.90 | 47.40 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 39.10 | 42.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 34.80 | 37.50 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 29.20 | 32.60 | % | 0 | 0 | 1.80 | 0.98 | 0.00 | -0.05 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 25.10 | 27.70 | % | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.08 | 5/5/2025 4:00:00 PM EST | |||
| 90.00 | 19.80 | 22.40 | 12.40 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.92 | 0.01 | -0.12 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 14.90 | 18.10 | 18.56 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.87 | 0.01 | -0.17 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 11.70 | 13.30 | 5.30 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.79 | 0.02 | -0.21 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 7.30 | 9.50 | 8.10 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.68 | 0.03 | -0.23 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 4.20 | 8.00 | 5.25 | -1.93 | -26.88% | 3 | 917 | 0.77 | 0.54 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 2.10 | 5.00 | 3.70 | -0.90 | -19.57% | 1 | 33 | 0.63 | 0.38 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 1.55 | 2.40 | 1.02 | 0.00 | 0.00% | 0 | 705 | 0.68 | 0.24 | 0.03 | -0.19 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.25 | 0.79 | 0.00 | 0.00% | 0 | 1,013 | 0.59 | 0.15 | 0.02 | -0.14 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.75 | 0.68 | 0.00 | 0.00% | 0 | 953 | 0.72 | 0.08 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.04 | 0.01 | -0.06 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.20 | 0.18 | +0.03 | +20.00% | 1 | 47 | 0.73 | 0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 32.70 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.75 | 12.90 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.75 | 20.90 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.95 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.75 | 4.30 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 0.95 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.30 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.95 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 0.05 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 101 | 1.06 | -0.02 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.10 | 0.75 | 0.82 | 0.00 | 0.00% | 0 | 9 | 0.93 | -0.04 | 0.00 | -0.08 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.50 | 1.00 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.08 | 0.01 | -0.12 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.80 | 2.30 | 0.83 | -1.67 | -66.80% | 104 | 102 | 0.80 | -0.13 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 4.80 | 2.10 | +0.49 | +30.44% | 25 | 6 | 0.85 | -0.21 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 1.55 | 3.60 | 2.68 | -0.52 | -16.25% | 104 | 74 | 0.65 | -0.32 | 0.03 | -0.23 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 3.10 | 7.20 | 4.75 | -0.85 | -15.18% | 2 | 84 | 0.71 | -0.46 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 5.00 | 9.30 | 7.59 | +0.79 | +11.62% | 2 | 4 | 0.58 | -0.62 | 0.03 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 11.00 | 13.50 | 10.91 | +1.06 | +10.77% | 4 | 10 | 0.80 | -0.76 | 0.03 | -0.19 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 14.60 | 16.80 | 14.78 | -4.44 | -23.11% | 1 | 29 | 0.69 | -0.85 | 0.02 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 17.50 | 21.30 | 24.80 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.92 | 0.01 | -0.10 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 22.50 | 25.80 | 16.12 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.96 | 0.01 | -0.06 | 4/2/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 27.50 | 30.30 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.04 | 2/20/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 32.50 | 36.10 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 2/21/2025 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 37.70 | 41.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 42.90 | 46.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 47.70 | 51.30 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 52.80 | 56.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 57.70 | 61.30 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 62.70 | 66.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 67.70 | 71.30 | 24.30 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 72.70 | 76.30 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 190.00 | 77.70 | 81.30 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 82.80 | 86.30 | 27.17 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 87.90 | 91.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 210.00 | 97.70 | 101.30 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 107.50 | 111.30 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 117.70 | 121.30 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 127.80 | 131.30 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 138.00 | 141.30 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 260.00 | 147.80 | 151.30 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 270.00 | 157.70 | 161.30 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |