Options Chain for REGAL REXNORD CORPORATION COM (RRX) - $151.98 as of 9/6/2024 3:03:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 72.00 | 76.20 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 67.00 | 71.30 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 62.00 | 66.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 57.00 | 61.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 95.00 | 52.00 | 56.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 47.00 | 51.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 42.00 | 46.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 37.00 | 41.40 | % | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 115.00 | 32.00 | 36.50 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 120.00 | 27.10 | 31.60 | % | 0 | 0 | 1.06 | 0.96 | 0.00 | -0.06 | 9/6/2024 3:59:51 PM EST | |||
| 125.00 | 22.50 | 26.60 | % | 0 | 0 | 0.85 | 0.94 | 0.01 | -0.07 | 9/6/2024 3:59:51 PM EST | |||
| 130.00 | 18.00 | 22.00 | % | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.12 | 9/6/2024 3:59:51 PM EST | |||
| 135.00 | 13.20 | 17.30 | % | 0 | 0 | 0.66 | 0.83 | 0.02 | -0.14 | 9/6/2024 3:59:51 PM EST | |||
| 140.00 | 9.30 | 12.10 | % | 0 | 0 | 0.49 | 0.75 | 0.02 | -0.17 | 9/6/2024 3:59:51 PM EST | |||
| 145.00 | 7.60 | 8.20 | 12.30 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.64 | 0.03 | -0.18 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 4.80 | 5.40 | 5.60 | -0.50 | -8.20% | 3 | 80 | 0.47 | 0.48 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 2.70 | 3.40 | 3.40 | -0.90 | -20.93% | 1 | 26 | 0.45 | 0.33 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 0.90 | 2.10 | 1.90 | -0.20 | -9.53% | 1 | 376 | 0.42 | 0.23 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 0.00 | 2.05 | 1.20 | 0.00 | 0.00% | 0 | 161 | 0.44 | 0.15 | 0.02 | -0.12 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 0.40 | 1.05 | 0.48 | -0.27 | -36.00% | 1 | 456 | 0.50 | 0.10 | 0.01 | -0.09 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 0.10 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 48 | 0.63 | 0.06 | 0.01 | -0.06 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 180.00 | 0.00 | 2.30 | 1.12 | 0.00 | 0.00% | 0 | 33 | 0.93 | 0.02 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 185.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.01 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.95 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.95 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.05 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.01 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.40 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.04 | 0.00 | -0.06 | 7/18/2024 | 9/6/2024 3:59:51 PM EST |
| 125.00 | 0.20 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.06 | 0.01 | -0.07 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 130.00 | 0.40 | 1.25 | 0.01 | -1.40 | -99.30% | 2 | 2 | 0.55 | -0.11 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 135.00 | 0.50 | 2.65 | % | 0 | 0 | 0.53 | -0.17 | 0.02 | -0.14 | 9/6/2024 3:59:51 PM EST | |||
| 140.00 | 1.70 | 2.70 | % | 0 | 0 | 0.49 | -0.25 | 0.02 | -0.17 | 9/6/2024 3:59:51 PM EST | |||
| 145.00 | 3.30 | 4.00 | 3.30 | -0.40 | -10.82% | 7 | 10 | 0.48 | -0.36 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 150.00 | 5.40 | 6.30 | 6.10 | +2.20 | +56.41% | 2 | 53 | 0.47 | -0.52 | 0.03 | -0.18 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 155.00 | 8.00 | 9.20 | 8.10 | +0.70 | +9.46% | 1 | 90 | 0.43 | -0.67 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 160.00 | 10.90 | 14.50 | 6.40 | 0.00 | 0.00% | 0 | 57 | 0.65 | -0.77 | 0.02 | -0.15 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 165.00 | 15.00 | 19.00 | 5.10 | 0.00 | 0.00% | 0 | 178 | 0.47 | -0.85 | 0.02 | -0.12 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 170.00 | 19.20 | 23.50 | 7.80 | 0.00 | 0.00% | 0 | 36 | 0.71 | -0.90 | 0.01 | -0.09 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 175.00 | 23.90 | 28.40 | % | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.06 | 9/6/2024 3:59:51 PM EST | |||
| 180.00 | 28.80 | 33.30 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.03 | 9/6/2024 3:59:51 PM EST | |||
| 185.00 | 33.80 | 38.30 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 190.00 | 38.80 | 43.30 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 195.00 | 43.80 | 48.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 200.00 | 48.80 | 53.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 210.00 | 58.80 | 63.30 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 220.00 | 68.80 | 73.30 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 230.00 | 78.80 | 83.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |