Breaking News

Regency Centers Corporation (REG)

	Symbol	Exchange	Currency
	REG	NASDAQ	USD	Real-time
	REG	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

76.19 -0.18 -0.24%

03:59:59 - Closed. Currency in USD

After Hours

76.19

0.00

0.00%

7:34:11 - Real-time Data

Type: Equity

Market: United States

Volume: 1,437,363
Bid/Ask: 0.00 / 0.00
Day's Range: 76.01 - 76.97

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Regency Centers Option Chain

Get free option data for REG. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Regency Centers options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 18, 2026 20:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.8	38.2	0	40.00	0	0%	0	2.15	0
REG Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|40.00C Delta0.9776 Imp Vol3.884 Bid34.8 Gamma0.002 Theoretical36.5 Ask38.2 Theta-0.2344 Intrinsic Value36.19 Volume0 Vega0.0037 Time Value-36.19 Open Interest0 Rho0.0022 Delta / Theta-4.1708 REG Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|40.00P Delta-0.0565 Imp Vol5.2931 Bid0 Gamma0.0031 Theoretical1.08 Ask2.15 Theta-0.6932 Intrinsic Value-36.19 Volume0 Vega0.0079 Time Value36.19 Open Interest1 Rho-0.0004 Delta / Theta0.0815
0	0%	29.6	33.2	0	45.00	0	0%	0	2.15	0
REG Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|45.00C Delta0.9815 Imp Vol2.9803 Bid29.6 Gamma0.0022 Theoretical31.4 Ask33.2 Theta-0.1523 Intrinsic Value31.19 Volume0 Vega0.0031 Time Value-31.19 Open Interest0 Rho0.0023 Delta / Theta-6.4459 REG Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|45.00P Delta-0.0667 Imp Vol4.4843 Bid0 Gamma0.0042 Theoretical1.08 Ask2.15 Theta-0.6683 Intrinsic Value-31.19 Volume0 Vega0.0089 Time Value31.19 Open Interest0 Rho-0.0005 Delta / Theta0.0998
0	0%	25.1	28.2	0	50.00	0	0%	0	2.15	0
REG Call 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|50.00C Delta0.9564 Imp Vol2.9499 Bid25.1 Gamma0.0045 Theoretical26.65 Ask28.2 Theta-0.3107 Intrinsic Value26.19 Volume0 Vega0.0064 Time Value-26.19 Open Interest0 Rho0.0028 Delta / Theta-3.0781 REG Put 50.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|50.00P Delta-0.0792 Imp Vol3.7544 Bid0 Gamma0.0057 Theoretical1.08 Ask2.15 Theta-0.6383 Intrinsic Value-26.19 Volume0 Vega0.0102 Time Value26.19 Open Interest0 Rho-0.0005 Delta / Theta0.1241
					76.19	Price @ Aug 18, 2026 20:22 GMT
0	0%	0	0.75	0	80.00	0	0%	1.8	4.9	0
REG Call 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|80.00C Delta0.181 Imp Vol0.5647 Bid0 Gamma0.0674 Theoretical0.38 Ask0.75 Theta-0.1712 Intrinsic Value-3.81 Volume0 Vega0.0182 Time Value3.81 Open Interest11 Rho0.001 Delta / Theta-1.0573 REG Put 80.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|80.00P Delta-0.9909 Imp Vol0.2221 Bid1.8 Gamma0.0156 Theoretical3.75 Ask4.9 Theta-0.0063 Intrinsic Value3.81 Volume0 Vega0.0017 Time Value-3.81 Open Interest3 Rho-0.0061 Delta / Theta157.6284
0	0%	0	0.75	0	85.00	0	0%	6.8	10	0
REG Call 85.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|85.00C Delta0.1179 Imp Vol0.9741 Bid0 Gamma0.0293 Theoretical0.38 Ask0.75 Theta-0.2216 Intrinsic Value-8.81 Volume0 Vega0.0137 Time Value8.81 Open Interest7 Rho0.0007 Delta / Theta-0.5319 REG Put 85.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|85.00P Delta-0.9946 Imp Vol0.4654 Bid6.8 Gamma0.0048 Theoretical8.75 Ask10 Theta-0.008 Intrinsic Value8.81 Volume0 Vega0.001 Time Value-8.81 Open Interest0 Rho-0.0036 Delta / Theta124.0415
0	0%	0	0.75	0	90.00	0	0%	11.8	15	0
REG Call 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|90.00C Delta0.0925 Imp Vol1.3198 Bid0 Gamma0.0182 Theoretical0.38 Ask0.75 Theta-0.2519 Intrinsic Value-13.81 Volume0 Vega0.0115 Time Value13.81 Open Interest0 Rho0.0005 Delta / Theta-0.3671 REG Put 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolREG\|20260821\|90.00P Delta-0.9958 Imp Vol0.6849 Bid11.8 Gamma0.0025 Theoretical13.75 Ask15 Theta-0.0091 Intrinsic Value13.81 Volume0 Vega0.0008 Time Value-13.81 Open Interest0 Rho-0.0032 Delta / Theta109.5905

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

REG Comments

Write your thoughts about Regency Centers Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,142.61	-122.09	-1.95%
Nikkei 225	65,716.00	-1744.73	-2.59%
Shanghai	3,912.17	-78.13	-1.96%
US 500	7,687.1	-4.9	-0.06%
US Tech 100	29,439.9	-51.1	-0.17%
DAX	26,128.36	-210.25	-0.80%
Dollar Index	99.480	-0.074	-0.07%

Crude Oil WTI	84.73	+0.67	+0.80%
Brent Oil	91.65	+0.63	+0.69%
Natural Gas	2.778	-0.019	-0.68%
Gold	4,411.15	-9.45	-0.21%
Silver	63.170	-0.867	-1.35%
US Soybeans	1,223.38	+8.13	+0.67%
Copper	6.4675	+0.0125	+0.19%

Philippines 2Y	6.294	0.000	0.00%
Philippines 10Y	7.249	0.000	0.00%
Philippines 20Y	7.475	0.000	0.00%
U.S. 2Y	4.158	-0.017	-0.41%
U.S. 10Y	4.686	-0.020	-0.42%
U.S. 30Y	5.272	-0.013	-0.25%
Germany 10Y	3.2610	+0.0431	+1.34%

Alphabet C	341.28	-0.17	-0.05%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	77.43	+0.23	+0.30%
Booking	208.25	+3.49	+1.70%
Apple	310.03	+4.44	+1.45%
Alibaba ADR	128.15	+3.44	+2.76%
Tesla	336.87	-2.43	-0.72%

Recent Quotes

	Name	Price	Chg.	Chg. %
	REG	76.19	-0.18	-0.24%

Market Movers

Name	Last	Chg. %	Vol.
Atlas Consolidated Mining	17.300	-2.81%	4.45M
SM Prime	18.080	-0.22%	2.84M
BDO Unibank	121.90	-2.09%	1.93M
International Container	934.500	-2.91%	599.68K
SM Investments	565.50	-2.50%	448.22K
Manila Electric	488.40	-2.81%	92.58K
PLDT	1,173.00	-1.51%	40.13K

Name	Last	Chg. %	Vol.
Philippine Realty	0.107	+28.92%	1.45M
National Reinsuranceoration	1.120	+15.46%	2.43M
Atok Big Wedge	2.040	+13.33%	1.00K
Xurpas	0.225	+12.50%	230.00K
LMG Chemicals	0.280	+12.00%	10.00K
ABS-CBN Holdings	3.90	+11.43%	14.00K
Ever Gotesco	0.0290	+7.41%	100.00K

Name	Last	Chg. %	Vol.
LFM Properties	0.02	-16.67%	100.00K
Jackstones	1.750	-15.05%	3.00K
Primex	0.940	-13.76%	10.00K
First Philippine	107.800	-6.26%	119.41K
Discovery World	0.900	-5.26%	17.00K
DM WENCESLAO & ASSOCIATES	4.80	-4.95%	6.10K
Global Ferronickel	2.050	-4.65%	94.00K