Dark

RRX
Regal Rexnord Corporation
stock NYSE

Market Open

Aug 6, 2026 3:07:05 PM EDT

181.42USD-1.036%(-1.90)1,249,455

171.51Bid 182.03Ask 10.52Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

182.01USD-0.715%(-1.31)830

After-hours

Aug 5, 2026 4:21:30 PM EDT

183.56USD+0.131%(+0.24)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
37	226	77	914

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	1.30	-59.38%	2	5	07-29	RRX261120C00340000
330 C	5.50	+115.69%	1	1	06-12	RRX261120C00330000
320 C	0	0%	0			RRX261120C00320000
310 C	2.50	-73.77%	1	60	07-29	RRX261120C00310000
300 C	13.47	+120.82%	1	1	06-30	RRX261120C00300000
290 C	7.50	-52.05%	1	2	07-17	RRX261120C00290000
280 C	13.80	+43.90%	1	1	06-29	RRX261120C00280000
270 C	6.64	-33.60%	1	40	07-30	RRX261120C00270000
260 C	7.95	+20.45%	2	3	07-30	RRX261120C00260000
250 C	5.48	-66.15%	1	37	08-05	RRX261120C00250000
240 C	19.31	+57.76%	1	30	08-04	RRX261120C00240000
230 C	26.90	-18.73%	3	8	06-23	RRX261120C00230000
220 C	27.00	+55.80%	1	2	08-04	RRX261120C00220000
210 C	20.81	-28.12%	1	18	07-30	RRX261120C00210000
200 C	50.27	+27.10%	1	2	07-01	RRX261120C00200000
195 C	21.30	-43.95%	2	2	03-20	RRX261120C00195000
190 C	20.61	0%	8	8	08-05	RRX261120C00190000
185 C	41.10	-11.42%	5	6	07-16	RRX261120C00185000
180 C	0	0%	0			RRX261120C00180000
175 C	0	0%	0			RRX261120C00175000
170 C	35.40	0%	1	1	08-05	RRX261120C00170000
165 C	62.02	0%	17	17	06-29	RRX261120C00165000
160 C	0	0%	0			RRX261120C00160000
155 C	48.70	0%	6	6	03-31	RRX261120C00155000
150 C	83.70	+47.88%	1	2	06-30	RRX261120C00150000
145 C	0	0%	0			RRX261120C00145000
140 C	79.60	0%	1	1	05-07	RRX261120C00140000
135 C	0	0%	0			RRX261120C00135000
130 C	87.90	0%	1	1	05-07	RRX261120C00130000
125 C	0	0%	0			RRX261120C00125000
120 C	94.22	-0.30%	1	6	08-03	RRX261120C00120000
115 C	101.00	0%	1	1	05-07	RRX261120C00115000
110 C	0	0%	0			RRX261120C00110000
105 C	0	0%	0			RRX261120C00105000
100 C	129.70	0%	2	2	02-11	RRX261120C00100000
95 C	0	0%	0			RRX261120C00095000
90 C	0	0%	0			RRX261120C00090000
85 C	0	0%	0			RRX261120C00085000
80 C	0	0%	0			RRX261120C00080000
75 C	0	0%	0			RRX261120C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			RRX261120P00340000
330 P	0	0%	0			RRX261120P00330000
320 P	0	0%	0			RRX261120P00320000
310 P	0	0%	0			RRX261120P00310000
300 P	0	0%	0			RRX261120P00300000
290 P	0	0%	0			RRX261120P00290000
280 P	0	0%	0			RRX261120P00280000
270 P	0	0%	0			RRX261120P00270000
260 P	0	0%	0			RRX261120P00260000
250 P	60.80	0%	4	4	02-05	RRX261120P00250000
240 P	52.00	0%	4	4	06-09	RRX261120P00240000
230 P	30.60	-34.75%	1	1	07-02	RRX261120P00230000
220 P	36.38	+17.35%	1	2	07-30	RRX261120P00220000
210 P	27.50	-13.39%	1	4	07-15	RRX261120P00210000
200 P	26.00	+31.31%	1	56	08-05	RRX261120P00200000
195 P	27.44	0%	1	1	02-05	RRX261120P00195000
190 P	22.55	-9.29%	2	3	08-05	RRX261120P00190000
185 P	19.90	0%	2	2	08-05	RRX261120P00185000
180 P	17.00	+17.08%	2	3	08-05	RRX261120P00180000
175 P	10.05	-17.96%	5	25	07-14	RRX261120P00175000
170 P	10.72	-22.60%	1	1	07-30	RRX261120P00170000
165 P	0	0%	0			RRX261120P00165000
160 P	9.00	+39.10%	3	755	08-05	RRX261120P00160000
155 P	4.53	-18.53%	8	12	08-04	RRX261120P00155000
150 P	6.25	+63.19%	5	51	08-05	RRX261120P00150000
145 P	3.80	0%	20	20	07-22	RRX261120P00145000
140 P	0	0%	0			RRX261120P00140000
135 P	2.74	0%	10	10	07-06	RRX261120P00135000
130 P	0	0%	0			RRX261120P00130000
125 P	5.75	0%	2	2	02-04	RRX261120P00125000
120 P	1.65	0%	1	1	07-13	RRX261120P00120000
115 P	0	0%	0			RRX261120P00115000
110 P	4.10	0%	1	1	03-26	RRX261120P00110000
105 P	0	0%	0			RRX261120P00105000
100 P	3.30	+22.22%	1	2	03-30	RRX261120P00100000
95 P	0	0%	0			RRX261120P00095000
90 P	0.60	-25.00%	1	2	06-30	RRX261120P00090000
85 P	0.55	-26.67%	1	1	06-30	RRX261120P00085000
80 P	0.50	-23.08%	1	3	06-30	RRX261120P00080000
75 P	0.15	0.00%	20	25	08-05	RRX261120P00075000

.dark-mode .cJGlXz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJGlXz{ color: #333333; background-color: white; border: 2px solid #333333; }RRXRegal Rexnord Corporationstock NYSE