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

Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Jun 17, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
339	1,182	404	1,491

RRX Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

RRX Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

RRX Dec 18, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

RRX Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	1.41	-47.19%	1	36	08-05	RRX261218C00340000
330 C	9.80	+104.17%	2	6	07-01	RRX261218C00330000
320 C	12.00	+25.00%	1	10	07-01	RRX261218C00320000
310 C	7.10	-45.80%	40	57	07-08	RRX261218C00310000
300 C	3.50	-61.54%	2	225	08-05	RRX261218C00300000
290 C	3.10	-71.30%	5	7	08-05	RRX261218C00290000
280 C	12.80	+16.47%	1	549	07-13	RRX261218C00280000
270 C	12.69	-19.43%	1	13	07-08	RRX261218C00270000
260 C	6.65	-58.44%	1	70	08-05	RRX261218C00260000
250 C	17.00	-4.82%	3	89	07-13	RRX261218C00250000
240 C	8.36	-62.00%	1	21	08-05	RRX261218C00240000
230 C	10.40	-48.51%	1	33	08-05	RRX261218C00230000
220 C	13.00	-56.72%	2	10	08-05	RRX261218C00220000
210 C	48.50	+15.48%	4	16	06-30	RRX261218C00210000
200 C	36.50	-32.09%	2	31	07-24	RRX261218C00200000
195 C	56.86	+23.85%	2	3	06-30	RRX261218C00195000
190 C	23.10	-16.76%	1	3	08-05	RRX261218C00190000
185 C	42.98	-31.94%	1	3	07-20	RRX261218C00185000
180 C	45.30	-15.50%	10	17	07-07	RRX261218C00180000
175 C	52.26	+90.04%	1	16	07-21	RRX261218C00175000
170 C	50.90	0%	2	2	05-29	RRX261218C00170000
165 C	0	0%	0			RRX261218C00165000
160 C	58.00	+90.16%	1	2	02-05	RRX261218C00160000
155 C	66.66	+165.58%	1	1	07-21	RRX261218C00155000
150 C	68.50	+5.87%	220	295	08-03	RRX261218C00150000
145 C	0	0%	0			RRX261218C00145000
140 C	0	0%	0			RRX261218C00140000
135 C	0	0%	0			RRX261218C00135000
130 C	0	0%	0			RRX261218C00130000
125 C	93.74	-11.19%	1	1	07-13	RRX261218C00125000
120 C	115.30	0%	1	1	06-30	RRX261218C00120000
115 C	73.80	0%	1	1	05-19	RRX261218C00115000
110 C	99.50	-10.34%	1	2	05-07	RRX261218C00110000
105 C	0	0%	0			RRX261218C00105000
100 C	0	0%	0			RRX261218C00100000
95 C	0	0%	0			RRX261218C00095000
90 C	125.00	0%	1	1	06-09	RRX261218C00090000
85 C	0	0%	0			RRX261218C00085000
80 C	0	0%	0			RRX261218C00080000
75 C	0	0%	0			RRX261218C00075000
70 C	0	0%	0			RRX261218C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			RRX261218P00340000
330 P	120.50	0%	1	1	06-09	RRX261218P00330000
320 P	0	0%	0			RRX261218P00320000
310 P	0	0%	0			RRX261218P00310000
300 P	0	0%	0			RRX261218P00300000
290 P	0	0%	0			RRX261218P00290000
280 P	0	0%	0			RRX261218P00280000
270 P	0	0%	0			RRX261218P00270000
260 P	0	0%	0			RRX261218P00260000
250 P	57.25	0%	50	50	06-02	RRX261218P00250000
240 P	52.91	+12.81%	2	1	06-05	RRX261218P00240000
230 P	34.70	+7.20%	1	71	08-04	RRX261218P00230000
220 P	32.60	+5.57%	1	116	08-03	RRX261218P00220000
210 P	31.42	-7.70%	102	129	06-02	RRX261218P00210000
200 P	20.70	-26.60%	1	3	06-17	RRX261218P00200000
195 P	25.95	0%	1	1	04-15	RRX261218P00195000
190 P	24.50	+39.20%	10	27	08-05	RRX261218P00190000
185 P	15.70	-24.88%	3	5	06-24	RRX261218P00185000
180 P	19.70	+0.51%	2	3	08-05	RRX261218P00180000
175 P	12.80	-25.15%	1	2	06-26	RRX261218P00175000
170 P	12.70	-23.36%	1,000	1,001	02-17	RRX261218P00170000
165 P	13.23	0%	5	5	08-05	RRX261218P00165000
160 P	11.42	+37.59%	5	409	08-05	RRX261218P00160000
155 P	10.90	-0.91%	3	8	06-11	RRX261218P00155000
150 P	7.34	-23.54%	1	15	08-05	RRX261218P00150000
145 P	7.23	-69.25%	1	17	05-27	RRX261218P00145000
140 P	11.55	0%	1	1	02-03	RRX261218P00140000
135 P	10.20	-26.62%	1	2	03-20	RRX261218P00135000
130 P	3.40	+12.96%	1	11	07-17	RRX261218P00130000
125 P	2.70	-64.94%	1	2	06-22	RRX261218P00125000
120 P	6.60	-26.67%	1	6	02-03	RRX261218P00120000
115 P	0	0%	0			RRX261218P00115000
110 P	8.98	0%	1	1	12-09	RRX261218P00110000
105 P	0	0%	0			RRX261218P00105000
100 P	0	0%	0			RRX261218P00100000
95 P	0	0%	0			RRX261218P00095000
90 P	2.70	0%	1	1	03-24	RRX261218P00090000
85 P	1.17	0%	1	1	07-28	RRX261218P00085000
80 P	0	0%	0			RRX261218P00080000
75 P	1.40	0%	1	1	03-13	RRX261218P00075000
70 P	1.00	+17.65%	2	5	05-19	RRX261218P00070000

.dark-mode .n7Nq2f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7Nq2f{ color: #333333; background-color: white; border: 2px solid #333333; }RRXRegal Rexnord Corporationstock NYSE

RRX Dec 18, 2026 Exp. - Open Interest by Strike

RRX Dec 18, 2026 Exp. - Max Pain @ $200.00

RRX
Regal Rexnord Corporation
stock NYSE