Options Chain for EVEREST RE GROUP LTD COM (RE)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 144.50 | 149.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 200.00 | 139.70 | 144.30 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 210.00 | 130.10 | 134.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 220.00 | 119.80 | 124.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 230.00 | 109.80 | 114.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 240.00 | 100.30 | 104.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 250.00 | 90.20 | 94.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 260.00 | 80.60 | 84.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 270.00 | 70.30 | 74.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 2/2/2023 9:00:03 PM | |||
| 280.00 | 61.40 | 64.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 2/2/2023 9:00:03 PM | |||
| 290.00 | 50.90 | 54.50 | 55.01 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.98 | 0.00 | -0.05 | 1/24/2023 | 2/2/2023 9:00:03 PM |
| 300.00 | 40.90 | 45.00 | 51.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.00 | -0.11 | 1/25/2023 | 2/2/2023 9:00:03 PM |
| 310.00 | 31.30 | 35.50 | 32.12 | % | 6 | 0 | 0.51 | 0.89 | 0.01 | -0.18 | 2/2/2023 | 2/2/2023 9:00:03 PM | |
| 320.00 | 22.80 | 26.00 | 27.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.80 | 0.01 | -0.25 | 1/5/2023 | 2/2/2023 9:00:03 PM |
| 330.00 | 15.00 | 18.50 | 18.04 | -5.96 | -24.84% | 1 | 4 | 0.36 | 0.69 | 0.01 | -0.30 | 2/2/2023 | 2/2/2023 9:00:03 PM |
| 340.00 | 8.80 | 11.50 | 9.32 | -1.68 | -15.28% | 2 | 6 | 0.34 | 0.54 | 0.02 | -0.32 | 2/2/2023 | 2/2/2023 9:00:03 PM |
| 350.00 | 3.30 | 6.90 | 4.67 | -7.33 | -61.09% | 4 | 13 | 0.31 | 0.36 | 0.02 | -0.28 | 2/2/2023 | 2/2/2023 9:00:03 PM |
| 360.00 | 0.60 | 3.90 | 2.06 | -4.44 | -68.31% | 4 | 61 | 0.29 | 0.20 | 0.01 | -0.20 | 2/2/2023 | 2/2/2023 9:00:03 PM |
| 370.00 | 0.00 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 45 | 0.40 | 0.10 | 0.01 | -0.12 | 2/1/2023 | 2/2/2023 9:00:03 PM |
| 380.00 | 0.00 | 2.60 | % | 0 | 0 | 0.48 | 0.04 | 0.00 | -0.06 | 2/2/2023 9:00:03 PM | |||
| 390.00 | 0.00 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.01 | 0.00 | -0.02 | 1/10/2023 | 2/2/2023 9:00:03 PM |
| 400.00 | 0.00 | 1.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/2/2023 9:00:03 PM | |||
| 410.00 | 0.00 | 1.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 420.00 | 0.00 | 2.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 430.00 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 440.00 | 0.00 | 2.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 450.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 460.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 470.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 230.00 | 0.00 | 2.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 240.00 | 0.00 | 2.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 250.00 | 0.00 | 2.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 260.00 | 0.00 | 2.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 270.00 | 0.00 | 2.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 2/2/2023 9:00:03 PM | |||
| 280.00 | 0.00 | 2.55 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 2/2/2023 9:00:03 PM | |||
| 290.00 | 0.00 | 2.65 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.05 | 2/2/2023 9:00:03 PM | |||
| 300.00 | 0.00 | 1.75 | 0.90 | -3.60 | -80.00% | 1 | 2 | 0.53 | -0.06 | 0.00 | -0.11 | 2/2/2023 | 2/2/2023 9:00:03 PM |
| 310.00 | 0.80 | 3.40 | 1.09 | 0.00 | 0.00% | 0 | 213 | 0.43 | -0.11 | 0.01 | -0.18 | 1/31/2023 | 2/2/2023 9:00:03 PM |
| 320.00 | 0.90 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 225 | 0.36 | -0.20 | 0.01 | -0.25 | 1/27/2023 | 2/2/2023 9:00:03 PM |
| 330.00 | 2.30 | 5.40 | 2.51 | 0.00 | 0.00% | 0 | 218 | 0.31 | -0.31 | 0.01 | -0.30 | 1/27/2023 | 2/2/2023 9:00:03 PM |
| 340.00 | 6.50 | 9.50 | 2.80 | 0.00 | 0.00% | 0 | 154 | 0.32 | -0.46 | 0.02 | -0.32 | 2/1/2023 | 2/2/2023 9:00:03 PM |
| 350.00 | 11.40 | 14.50 | 10.90 | +5.90 | +118.00% | 4 | 16 | 0.29 | -0.64 | 0.02 | -0.28 | 2/2/2023 | 2/2/2023 9:00:03 PM |
| 360.00 | 17.30 | 21.70 | 11.10 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.80 | 0.01 | -0.20 | 1/26/2023 | 2/2/2023 9:00:03 PM |
| 370.00 | 26.50 | 30.30 | % | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.12 | 2/2/2023 9:00:03 PM | |||
| 380.00 | 36.00 | 40.00 | 44.60 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.96 | 0.00 | -0.06 | 12/29/2022 | 2/2/2023 9:00:03 PM |
| 390.00 | 46.10 | 50.60 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 2/2/2023 9:00:03 PM | |||
| 400.00 | 56.00 | 60.50 | 45.40 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 1/11/2023 | 2/2/2023 9:00:03 PM |
| 410.00 | 66.20 | 70.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 420.00 | 76.00 | 80.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 430.00 | 86.00 | 90.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 440.00 | 96.00 | 100.20 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 450.00 | 106.00 | 110.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 460.00 | 116.00 | 120.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM | |||
| 470.00 | 126.00 | 130.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/2/2023 9:00:03 PM |