Options Chain for REINSURANCE GRP OF AMERICA INC COM NEW (RGA) - $202.06 as of 5/8/2025 9:08:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 85.50 | 89.60 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 120.00 | 80.40 | 84.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 125.00 | 75.50 | 79.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 130.00 | 71.00 | 74.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 135.00 | 65.40 | 69.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 140.00 | 61.00 | 64.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 145.00 | 56.00 | 59.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 150.00 | 50.60 | 54.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 155.00 | 46.00 | 49.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 160.00 | 40.50 | 44.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 165.00 | 36.00 | 39.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 170.00 | 31.40 | 34.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 175.00 | 26.20 | 29.60 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:28:55 PM EST |
| 180.00 | 21.30 | 24.70 | 19.98 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/8/2025 3:28:55 PM EST |
| 185.00 | 16.10 | 19.70 | 15.38 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.96 | 0.01 | -0.05 | 5/2/2025 | 5/8/2025 3:28:55 PM EST |
| 190.00 | 11.70 | 14.30 | 4.30 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.90 | 0.02 | -0.12 | 4/30/2025 | 5/8/2025 3:28:55 PM EST |
| 195.00 | 7.10 | 9.80 | 2.60 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.79 | 0.03 | -0.19 | 4/30/2025 | 5/8/2025 3:28:55 PM EST |
| 200.00 | 4.10 | 6.10 | 4.15 | +0.65 | +18.58% | 4 | 13 | 0.27 | 0.64 | 0.04 | -0.22 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 210.00 | 0.65 | 1.50 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.21 | 0.03 | -0.13 | 4/16/2025 | 5/8/2025 3:28:55 PM EST |
| 220.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.02 | 0.01 | -0.02 | 4/22/2025 | 5/8/2025 3:28:55 PM EST |
| 230.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:28:55 PM EST |
| 240.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 260.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 270.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 280.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 145.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:55 PM EST |
| 150.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/8/2025 3:28:55 PM EST |
| 155.00 | 0.00 | 0.50 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/8/2025 3:28:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:55 PM EST |
| 165.00 | 0.00 | 0.50 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:55 PM EST |
| 170.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:55 PM EST |
| 175.00 | 0.00 | 0.75 | 3.70 | 0.00 | 0.00% | 0 | 200 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/8/2025 3:28:55 PM EST |
| 180.00 | 0.00 | 1.45 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/8/2025 3:28:55 PM EST |
| 185.00 | 0.00 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.04 | 0.01 | -0.05 | 5/6/2025 | 5/8/2025 3:28:55 PM EST |
| 190.00 | 0.00 | 1.10 | 1.59 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.10 | 0.02 | -0.12 | 5/6/2025 | 5/8/2025 3:28:55 PM EST |
| 195.00 | 0.70 | 1.80 | 1.59 | -0.81 | -33.75% | 2 | 4 | 0.33 | -0.21 | 0.03 | -0.19 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 200.00 | 2.05 | 3.20 | 2.99 | -4.36 | -59.32% | 2 | 1 | 0.34 | -0.36 | 0.04 | -0.22 | 5/8/2025 | 5/8/2025 3:28:55 PM EST |
| 210.00 | 7.70 | 9.80 | % | 0 | 0 | 0.43 | -0.79 | 0.03 | -0.13 | 5/8/2025 3:28:55 PM EST | |||
| 220.00 | 16.30 | 19.60 | 55.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.98 | 0.01 | -0.02 | 4/7/2025 | 5/8/2025 3:28:55 PM EST |
| 230.00 | 26.80 | 29.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 240.00 | 36.80 | 39.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 250.00 | 46.80 | 50.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 260.00 | 56.90 | 60.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 270.00 | 66.70 | 70.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 280.00 | 76.70 | 80.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST | |||
| 290.00 | 86.20 | 89.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:55 PM EST |