Options Chain for REINSURANCE GRP OF AMERICA INC COM NEW (RGA) - $193.27 as of 3/28/2024 2:51:09 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 120.70 | 125.50 | 107.30 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 4:00:02 PM EST |
75.00 | 115.70 | 120.50 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
80.00 | 110.70 | 115.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
85.00 | 106.00 | 110.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
90.00 | 101.00 | 105.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
95.00 | 96.20 | 100.50 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
100.00 | 91.10 | 95.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
105.00 | 86.00 | 90.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
110.00 | 81.00 | 85.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
115.00 | 76.10 | 80.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
120.00 | 71.10 | 75.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
125.00 | 66.00 | 70.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
130.00 | 61.00 | 65.50 | 45.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/27/2024 | 3/28/2024 4:00:02 PM EST |
135.00 | 56.10 | 60.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
140.00 | 51.00 | 55.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
145.00 | 46.10 | 50.50 | 39.37 | 0.00 | 0.00% | 0 | 14 | 1.01 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 4:00:02 PM EST |
150.00 | 41.00 | 45.50 | 33.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 4:00:02 PM EST |
155.00 | 36.00 | 40.50 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/2/2024 | 3/28/2024 4:00:02 PM EST |
160.00 | 31.00 | 35.50 | 33.00 | 0.00 | 0.00% | 0 | 10 | 0.74 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
165.00 | 26.10 | 30.50 | 28.00 | 0.00 | 0.00% | 0 | 213 | 0.65 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
170.00 | 21.10 | 25.50 | 16.40 | 0.00 | 0.00% | 0 | 51 | 0.56 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 4:00:02 PM EST |
175.00 | 16.10 | 21.00 | 11.10 | 0.00 | 0.00% | 0 | 37 | 0.52 | 0.98 | 0.00 | -0.01 | 3/7/2024 | 3/28/2024 4:00:02 PM EST |
180.00 | 11.60 | 16.00 | 10.10 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.91 | 0.02 | -0.04 | 3/22/2024 | 3/28/2024 4:00:02 PM EST |
185.00 | 6.80 | 11.50 | 3.78 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.83 | 0.03 | -0.05 | 3/21/2024 | 3/28/2024 4:00:02 PM EST |
190.00 | 3.20 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 163 | 0.15 | 0.65 | 0.04 | -0.08 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
195.00 | 0.30 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 83 | 0.14 | 0.41 | 0.05 | -0.07 | 3/27/2024 | 3/28/2024 4:00:02 PM EST |
200.00 | 0.15 | 3.70 | % | 0 | 0 | 0.22 | 0.20 | 0.04 | -0.05 | 3/28/2024 4:00:02 PM EST | |||
210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
230.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 3/28/2024 4:00:02 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
70.00 | 0.00 | 4.80 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
95.00 | 0.00 | 4.80 | % | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
100.00 | 0.00 | 0.25 | % | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
115.00 | 0.00 | 4.80 | % | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
120.00 | 0.00 | 0.20 | % | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
125.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
130.00 | 0.00 | 4.80 | % | 0 | 8 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
140.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
145.00 | 0.00 | 4.80 | % | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
150.00 | 0.00 | 4.80 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 4:00:02 PM EST |
155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
160.00 | 0.05 | 5.00 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
165.00 | 0.05 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 4:00:02 PM EST |
170.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 3/28/2024 4:00:02 PM EST |
175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
180.00 | 0.05 | 1.40 | % | 0 | 0 | 0.23 | -0.09 | 0.02 | -0.04 | 3/28/2024 4:00:02 PM EST | |||
185.00 | 0.15 | 4.70 | % | 0 | 0 | 0.28 | -0.17 | 0.03 | -0.05 | 3/28/2024 4:00:02 PM EST | |||
190.00 | 0.25 | 4.90 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.35 | 0.04 | -0.08 | 3/25/2024 | 3/28/2024 4:00:02 PM EST |
195.00 | 1.15 | 5.90 | % | 0 | 0 | 0.26 | -0.59 | 0.05 | -0.07 | 3/28/2024 4:00:02 PM EST | |||
200.00 | 5.10 | 9.50 | % | 0 | 0 | 0.28 | -0.80 | 0.04 | -0.05 | 3/28/2024 4:00:02 PM EST | |||
210.00 | 15.00 | 19.50 | % | 0 | 0 | 0.44 | -0.98 | 0.01 | -0.01 | 3/28/2024 4:00:02 PM EST | |||
220.00 | 25.00 | 29.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST | |||
230.00 | 35.00 | 39.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:02 PM EST |