Options Chain for REINSURANCE GRP OF AMERICA INC COM NEW (RGA) - $194.49 as of 7/11/2025 8:52:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 92.40 | 96.30 | 94.35 | % | 0.94 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 105.00 | 87.20 | 91.30 | 89.25 | % | 0.85 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 110.00 | 82.30 | 86.30 | 84.30 | % | 0.77 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 115.00 | 77.30 | 81.30 | 79.30 | % | 0.69 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 120.00 | 72.40 | 76.30 | 74.35 | % | 0.62 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 125.00 | 67.30 | 71.30 | 69.30 | 42.30 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:47 PM EST |
| 130.00 | 62.40 | 66.30 | 64.35 | % | 0.49 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 135.00 | 57.40 | 61.30 | 59.35 | % | 0.44 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 140.00 | 52.40 | 56.30 | 54.35 | % | 0.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 145.00 | 47.40 | 51.20 | 49.30 | % | 0.34 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 150.00 | 42.40 | 46.30 | 44.35 | % | 0.30 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 155.00 | 37.40 | 41.40 | 39.40 | % | 0.25 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 160.00 | 32.40 | 36.40 | 34.40 | % | 0.21 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 165.00 | 27.50 | 31.30 | 29.40 | 29.63 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:47 PM EST |
| 170.00 | 22.50 | 26.40 | 24.45 | 15.40 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:47 PM EST |
| 175.00 | 17.80 | 21.40 | 19.60 | % | 0.11 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:47 PM EST | |||
| 180.00 | 12.60 | 16.10 | 14.35 | 20.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.03 | 2/21/2025 | 7/11/2025 3:59:47 PM EST |
| 185.00 | 7.90 | 11.80 | 9.85 | % | 0.05 | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.10 | 7/11/2025 3:59:47 PM EST | |||
| 190.00 | 3.90 | 7.30 | 5.60 | 9.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.46 | 0.72 | 0.04 | -0.19 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 195.00 | 0.80 | 4.80 | 2.80 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.28 | 0.48 | 0.05 | -0.21 | 7/7/2025 | 7/11/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.23 | 0.04 | -0.15 | 7/8/2025 | 7/11/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.32 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.28 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 2.10 | 1.05 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 7/11/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 7/11/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/11/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/11/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/11/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 17.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.18 | -1.16 | -86.57% | 0.00 | 1 | 5 | 0.46 | -0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.03 | 0.01 | -0.03 | 5/16/2025 | 7/11/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.11 | 0.02 | -0.10 | 5/21/2025 | 7/11/2025 3:59:47 PM EST |
| 190.00 | 0.10 | 3.60 | 1.85 | 25.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.31 | -0.28 | 0.04 | -0.19 | 4/7/2025 | 7/11/2025 3:59:47 PM EST |
| 195.00 | 1.15 | 5.30 | 3.23 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | -0.52 | 0.05 | -0.21 | 7/1/2025 | 7/11/2025 3:59:47 PM EST |
| 200.00 | 4.50 | 8.40 | 6.45 | 3.93 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.46 | -0.77 | 0.04 | -0.15 | 7/1/2025 | 7/11/2025 3:59:47 PM EST |
| 210.00 | 14.00 | 17.70 | 15.85 | 10.13 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.99 | 0.00 | -0.01 | 5/21/2025 | 7/11/2025 3:59:47 PM EST |
| 220.00 | 23.80 | 27.70 | 25.75 | 54.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:47 PM EST |
| 230.00 | 33.80 | 37.80 | 35.80 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 240.00 | 43.80 | 47.70 | 45.75 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 250.00 | 53.80 | 57.70 | 55.75 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 260.00 | 63.80 | 67.80 | 65.80 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 270.00 | 73.80 | 77.70 | 75.75 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 280.00 | 83.80 | 87.70 | 85.75 | % | 0.31 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 290.00 | 93.80 | 97.70 | 95.75 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 300.00 | 103.80 | 107.70 | 105.75 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 310.00 | 113.80 | 117.60 | 115.70 | % | 0.37 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 320.00 | 123.80 | 127.70 | 125.75 | % | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 330.00 | 133.80 | 137.80 | 135.80 | % | 0.41 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST | |||
| 340.00 | 143.80 | 147.70 | 145.75 | % | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:47 PM EST |