Options Chain for REINSURANCE GRP OF AMERICA INC COM NEW (RGA) - $189.38 as of 2/21/2025 9:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 48.50 | 52.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 43.60 | 47.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 38.80 | 42.20 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 33.80 | 37.40 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 29.10 | 32.50 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 24.30 | 27.80 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 170.00 | 19.70 | 23.00 | % | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.06 | 2/21/2025 4:00:01 PM EST | |||
| 175.00 | 15.20 | 18.50 | % | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.09 | 2/21/2025 4:00:01 PM EST | |||
| 180.00 | 11.00 | 14.50 | % | 0 | 0 | 0.28 | 0.77 | 0.02 | -0.11 | 2/21/2025 4:00:01 PM EST | |||
| 185.00 | 7.90 | 11.00 | % | 0 | 0 | 0.30 | 0.66 | 0.02 | -0.13 | 2/21/2025 4:00:01 PM EST | |||
| 190.00 | 4.00 | 8.00 | % | 0 | 0 | 0.27 | 0.54 | 0.03 | -0.13 | 2/21/2025 4:00:01 PM EST | |||
| 195.00 | 2.50 | 5.50 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.41 | 0.03 | -0.13 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 200.00 | 0.40 | 4.20 | 2.29 | -1.61 | -41.29% | 1 | 2 | 0.26 | 0.30 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 2.75 | 1.18 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.12 | 0.01 | -0.06 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.05 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.35 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 2.40 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 2/21/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.40 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.03 | 2/21/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.55 | % | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.04 | 2/21/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 3.10 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.08 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 3.60 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.14 | 0.01 | -0.09 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 180.00 | 0.15 | 4.30 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.23 | 0.02 | -0.11 | 2/10/2025 | 2/21/2025 4:00:01 PM EST |
| 185.00 | 2.80 | 4.80 | 2.03 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.34 | 0.02 | -0.13 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 190.00 | 3.70 | 7.50 | 4.23 | +1.30 | +44.37% | 1 | 8 | 0.28 | -0.46 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 4:00:01 PM EST |
| 195.00 | 6.20 | 10.00 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.59 | 0.03 | -0.13 | 2/20/2025 | 2/21/2025 4:00:01 PM EST |
| 200.00 | 9.90 | 13.50 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.70 | 0.02 | -0.11 | 2/7/2025 | 2/21/2025 4:00:01 PM EST |
| 210.00 | 18.80 | 22.30 | 11.81 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.88 | 0.01 | -0.06 | 2/19/2025 | 2/21/2025 4:00:01 PM EST |
| 220.00 | 28.60 | 32.00 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.95 | 0.01 | -0.03 | 2/3/2025 | 2/21/2025 4:00:01 PM EST |
| 230.00 | 38.50 | 42.60 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:01 PM EST | |||
| 240.00 | 48.70 | 52.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 250.00 | 58.70 | 62.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 260.00 | 68.50 | 72.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 270.00 | 78.60 | 82.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 280.00 | 88.50 | 92.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 290.00 | 98.50 | 102.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 300.00 | 108.50 | 112.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 310.00 | 118.50 | 122.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST | |||
| 320.00 | 128.50 | 133.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:01 PM EST |