Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $206.56 as of 5/8/2026 6:38:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 143.30 | 146.70 | 145.00 | % | 2.07 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 75.00 | 138.10 | 141.70 | 139.90 | % | 1.87 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 80.00 | 133.10 | 136.70 | 134.90 | % | 1.69 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 85.00 | 128.10 | 131.70 | 129.90 | % | 1.53 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 90.00 | 123.40 | 126.70 | 125.05 | 100.00 | 0.00 | 0.00% | 1.39 | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 4:00:03 PM EST |
| 95.00 | 118.10 | 121.80 | 119.95 | % | 1.26 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 100.00 | 113.10 | 116.80 | 114.95 | 85.00 | 0.00 | 0.00% | 1.15 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:03 PM EST |
| 105.00 | 108.10 | 111.80 | 109.95 | % | 1.05 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 110.00 | 103.40 | 106.80 | 105.10 | % | 0.96 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 115.00 | 98.40 | 101.80 | 100.10 | 95.15 | % | 0.87 | 1 | 3 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST | |
| 120.00 | 93.90 | 96.80 | 95.35 | 85.60 | 0.00 | 0.00% | 0.79 | 0 | 1,030 | 2.73 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:03 PM EST |
| 125.00 | 88.10 | 91.80 | 89.95 | % | 0.72 | 0 | 1,029 | 2.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 130.00 | 83.20 | 86.80 | 85.00 | 57.90 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.41 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:03 PM EST |
| 135.00 | 78.40 | 81.80 | 80.10 | 53.30 | 0.00 | 0.00% | 0.59 | 0 | 9 | 2.26 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 4:00:03 PM EST |
| 140.00 | 74.00 | 76.80 | 75.40 | 73.40 | 0.00 | 0.00% | 0.54 | 0 | 18 | 2.11 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:03 PM EST |
| 145.00 | 68.90 | 71.80 | 70.35 | 67.16 | +2.61 | +4.05% | 0.49 | 17 | 21 | 1.97 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 150.00 | 63.90 | 66.80 | 65.35 | 56.52 | 0.00 | 0.00% | 0.44 | 0 | 28 | 1.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 155.00 | 59.10 | 61.80 | 60.45 | 52.80 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.64 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 160.00 | 54.10 | 56.80 | 55.45 | 52.76 | +17.96 | +51.61% | 0.35 | 19 | 28 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 165.00 | 49.00 | 51.90 | 50.45 | 47.48 | +19.92 | +72.28% | 0.31 | 18 | 23 | 1.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 170.00 | 44.20 | 46.90 | 45.55 | 45.65 | +6.85 | +17.66% | 0.27 | 18 | 28 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 175.00 | 39.10 | 41.90 | 40.50 | 38.23 | +17.38 | +83.36% | 0.23 | 4 | 23 | 1.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 180.00 | 34.30 | 37.00 | 35.65 | 36.77 | +13.12 | +55.48% | 0.20 | 13 | 27 | 1.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 185.00 | 29.50 | 32.10 | 30.80 | 32.21 | +12.91 | +66.90% | 0.17 | 18 | 64 | 1.02 | 0.98 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 190.00 | 24.70 | 27.30 | 26.00 | 23.80 | -11.19 | -31.99% | 0.14 | 7 | 21 | 0.91 | 0.96 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 195.00 | 20.00 | 22.70 | 21.35 | 18.55 | -20.90 | -52.98% | 0.11 | 7 | 18 | 0.84 | 0.89 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 200.00 | 15.40 | 17.20 | 16.30 | 14.60 | 0.00 | 0.00% | 0.08 | 0 | 107 | 0.73 | 0.83 | 0.02 | -0.24 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 210.00 | 8.00 | 9.80 | 8.90 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 131 | 0.54 | 0.64 | 0.03 | -0.34 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 220.00 | 2.90 | 4.20 | 3.55 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.49 | 0.36 | 0.03 | -0.35 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 230.00 | 0.95 | 1.90 | 1.43 | 1.50 | -0.75 | -33.34% | 0.01 | 1 | 2,527 | 0.52 | 0.17 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 240.00 | 0.30 | 1.15 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 2 | 414 | 0.58 | 0.07 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.60 | +0.20 | +50.00% | 0.00 | 1 | 170 | 0.78 | 0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 4.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.93 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 280.00 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.30 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 4:00:03 PM EST |
| 160.00 | 0.10 | 0.95 | 0.53 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 25 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.48 | -2.72 | -85.00% | 0.00 | 1 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 0.58 | +0.17 | +41.47% | 0.00 | 1 | 1,015 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.85 | 0.93 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.25 | 0.63 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:03 PM EST |
| 185.00 | 0.05 | 2.45 | 1.25 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1,004 | 0.77 | -0.02 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.96 | -0.04 | 0.01 | -0.06 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 195.00 | 0.55 | 1.00 | 0.78 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | -0.11 | 0.01 | -0.18 | 5/5/2026 | 5/8/2026 4:00:03 PM EST |
| 200.00 | 0.95 | 1.85 | 1.40 | 1.08 | -1.15 | -51.57% | 0.01 | 7 | 105 | 0.53 | -0.17 | 0.02 | -0.24 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 210.00 | 2.85 | 4.20 | 3.53 | 4.90 | -1.90 | -27.95% | 0.02 | 32 | 127 | 0.47 | -0.36 | 0.03 | -0.34 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 220.00 | 7.50 | 9.30 | 8.40 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 353 | 0.43 | -0.64 | 0.03 | -0.35 | 5/7/2026 | 5/8/2026 4:00:03 PM EST |
| 230.00 | 14.60 | 17.60 | 16.10 | 18.80 | -3.40 | -15.32% | 0.07 | 100 | 191 | 0.33 | -0.83 | 0.02 | -0.27 | 5/8/2026 | 5/8/2026 4:00:03 PM EST |
| 240.00 | 23.90 | 26.50 | 25.20 | % | 0.10 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.17 | 5/8/2026 4:00:03 PM EST | |||
| 250.00 | 33.60 | 36.40 | 35.00 | % | 0.14 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.07 | 5/8/2026 4:00:03 PM EST | |||
| 260.00 | 43.40 | 46.20 | 44.80 | % | 0.17 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:03 PM EST | |||
| 270.00 | 53.30 | 56.80 | 55.05 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:03 PM EST | |||
| 280.00 | 63.30 | 66.80 | 65.05 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 290.00 | 73.30 | 76.90 | 75.10 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 300.00 | 83.30 | 86.90 | 85.10 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 310.00 | 93.30 | 96.90 | 95.10 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST | |||
| 320.00 | 103.30 | 106.90 | 105.10 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:03 PM EST |