Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $147.54 as of 10/8/2025 8:45:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 60.80 | 63.90 | 62.35 | % | 0.73 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 90.00 | 55.60 | 58.70 | 57.15 | % | 0.64 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 95.00 | 51.00 | 53.70 | 52.35 | % | 0.55 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 100.00 | 45.70 | 48.90 | 47.30 | % | 0.47 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 105.00 | 41.30 | 43.70 | 42.50 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 110.00 | 36.30 | 38.60 | 37.45 | 29.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 30.60 | 34.30 | 32.45 | 29.61 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 25.90 | 29.00 | 27.45 | 22.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 20.90 | 24.10 | 22.50 | 21.79 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 16.60 | 19.30 | 17.95 | 18.40 | +4.70 | +34.31% | 0.14 | 1 | 5 | 0.92 | 0.98 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 11.90 | 14.40 | 13.15 | 9.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.75 | 0.90 | 0.02 | -0.09 | 9/16/2025 | 10/8/2025 3:59:51 PM EST |
| 140.00 | 7.20 | 10.50 | 8.85 | % | 0.06 | 0 | 0 | 0.70 | 0.79 | 0.03 | -0.14 | 10/8/2025 3:59:51 PM EST | |||
| 145.00 | 4.60 | 6.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.46 | 0.61 | 0.04 | -0.19 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 150.00 | 1.95 | 3.00 | 2.48 | 2.75 | -0.65 | -19.12% | 0.02 | 2 | 50 | 0.39 | 0.40 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 155.00 | 1.10 | 1.70 | 1.40 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 1,430 | 0.44 | 0.22 | 0.03 | -0.15 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 160.00 | 0.40 | 1.05 | 0.73 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.46 | 0.11 | 0.02 | -0.09 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 825 | 0.87 | 0.04 | 0.01 | -0.04 | 9/19/2025 | 10/8/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.01 | 0.00 | -0.02 | 9/5/2025 | 10/8/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.02 | 0.01 | -0.02 | 9/25/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 0.45 | 1.80 | 1.13 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.56 | -0.10 | 0.02 | -0.09 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 140.00 | 1.10 | 2.70 | 1.90 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.51 | -0.21 | 0.03 | -0.14 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 145.00 | 1.45 | 4.90 | 3.18 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.46 | -0.39 | 0.04 | -0.19 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 150.00 | 4.50 | 5.80 | 5.15 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.38 | -0.60 | 0.04 | -0.19 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 155.00 | 7.60 | 9.90 | 8.75 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | -0.78 | 0.03 | -0.15 | 9/2/2025 | 10/8/2025 3:59:51 PM EST |
| 160.00 | 11.80 | 15.00 | 13.40 | % | 0.08 | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.09 | 10/8/2025 3:59:51 PM EST | |||
| 165.00 | 16.40 | 19.70 | 18.05 | % | 0.11 | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.04 | 10/8/2025 3:59:51 PM EST | |||
| 170.00 | 20.90 | 24.50 | 22.70 | % | 0.13 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 10/8/2025 3:59:51 PM EST | |||
| 175.00 | 26.30 | 28.90 | 27.60 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 180.00 | 31.30 | 34.60 | 32.95 | % | 0.18 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 185.00 | 36.00 | 39.20 | 37.60 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 190.00 | 41.20 | 44.60 | 42.90 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 195.00 | 46.30 | 49.60 | 47.95 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |