Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $279.66 as of 12/9/2024 11:25:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 174.20 | 178.10 | 138.50 | 0.00 | 0.00% | 0 | 4 | 3.17 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 12/6/2024 4:00:06 PM EST |
| 105.00 | 169.20 | 173.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 110.00 | 164.10 | 167.90 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 115.00 | 159.20 | 163.40 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 120.00 | 154.20 | 158.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 125.00 | 149.20 | 153.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 130.00 | 144.00 | 148.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 135.00 | 139.10 | 143.50 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 140.00 | 134.20 | 138.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 145.00 | 129.40 | 133.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 150.00 | 124.20 | 128.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 155.00 | 119.20 | 123.30 | 81.13 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 12/6/2024 4:00:06 PM EST |
| 160.00 | 114.30 | 117.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 165.00 | 109.70 | 113.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 170.00 | 104.20 | 108.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 175.00 | 99.20 | 103.60 | 89.60 | 0.00 | 0.00% | 0 | 8 | 1.59 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 12/6/2024 4:00:06 PM EST |
| 180.00 | 94.20 | 98.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 185.00 | 89.20 | 93.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 190.00 | 84.20 | 88.50 | 48.80 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 2/9/2024 | 12/6/2024 4:00:06 PM EST |
| 195.00 | 79.20 | 83.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 200.00 | 74.20 | 78.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 210.00 | 64.20 | 67.70 | 38.10 | 0.00 | 0.00% | 0 | 42 | 1.07 | 1.00 | 0.00 | 0.00 | 2/8/2024 | 12/6/2024 4:00:06 PM EST |
| 220.00 | 54.40 | 57.80 | 65.88 | 0.00 | 0.00% | 0 | 37 | 0.88 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/6/2024 4:00:06 PM EST |
| 230.00 | 44.40 | 47.80 | 30.75 | 0.00 | 0.00% | 0 | 21 | 0.82 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 12/6/2024 4:00:06 PM EST |
| 240.00 | 34.50 | 37.90 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.03 | 12/6/2024 4:00:06 PM EST | |||
| 250.00 | 24.90 | 28.10 | 37.20 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.94 | 0.01 | -0.07 | 12/5/2024 | 12/6/2024 4:00:06 PM EST |
| 260.00 | 15.20 | 18.60 | 30.40 | 0.00 | 0.00% | 0 | 97 | 0.44 | 0.85 | 0.01 | -0.14 | 12/5/2024 | 12/6/2024 4:00:06 PM EST |
| 270.00 | 7.00 | 10.00 | 14.40 | 0.00 | 0.00% | 0 | 239 | 0.28 | 0.73 | 0.02 | -0.17 | 12/4/2024 | 12/6/2024 4:00:06 PM EST |
| 280.00 | 2.10 | 5.50 | 5.60 | 0.00 | 0.00% | 0 | 71 | 0.27 | 0.49 | 0.03 | -0.20 | 12/6/2024 | 12/6/2024 4:00:06 PM EST |
| 290.00 | 1.00 | 1.55 | 4.65 | 0.00 | 0.00% | 0 | 74 | 0.25 | 0.24 | 0.02 | -0.16 | 12/3/2024 | 12/6/2024 4:00:06 PM EST |
| 300.00 | 0.00 | 2.50 | 0.73 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.09 | 0.01 | -0.09 | 12/4/2024 | 12/6/2024 4:00:06 PM EST |
| 310.00 | 0.00 | 1.75 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.02 | 0.00 | -0.03 | 10/23/2024 | 12/6/2024 4:00:06 PM EST |
| 320.00 | 0.00 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 12/6/2024 4:00:06 PM EST |
| 330.00 | 0.00 | 1.65 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 12/6/2024 4:00:06 PM EST |
| 340.00 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/6/2024 4:00:06 PM EST |
| 350.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 12/6/2024 4:00:06 PM EST |
| 360.00 | 0.00 | 1.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 370.00 | 0.00 | 1.45 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 12/6/2024 4:00:06 PM EST |
| 380.00 | 0.00 | 1.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 390.00 | 0.00 | 1.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 400.00 | 0.00 | 1.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 410.00 | 0.00 | 1.45 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 420.00 | 0.00 | 1.45 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 12/6/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 38 | 2.67 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 12/6/2024 4:00:06 PM EST |
| 115.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 6 | 2.46 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 12/6/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 12/6/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 12/6/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 12/6/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 12/6/2024 4:00:06 PM EST |
| 140.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 12/6/2024 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 12/6/2024 4:00:06 PM EST |
| 150.00 | 0.00 | 0.75 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 12/6/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 12/6/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 12/6/2024 4:00:06 PM EST |
| 165.00 | 0.00 | 0.75 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 12/6/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 1.30 | 1.70 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 12/6/2024 4:00:06 PM EST |
| 175.00 | 0.00 | 1.30 | 2.47 | 0.00 | 0.00% | 0 | 30 | 1.46 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 12/6/2024 4:00:06 PM EST |
| 180.00 | 0.00 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 12/6/2024 4:00:06 PM EST |
| 185.00 | 0.00 | 1.30 | % | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 190.00 | 0.00 | 1.30 | 1.95 | 0.00 | 0.00% | 0 | 46 | 1.19 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 12/6/2024 4:00:06 PM EST |
| 195.00 | 0.00 | 1.30 | 1.65 | 0.00 | 0.00% | 0 | 70 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 12/6/2024 4:00:06 PM EST |
| 200.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/6/2024 4:00:06 PM EST |
| 210.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/6/2024 4:00:06 PM EST |
| 220.00 | 0.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/6/2024 4:00:06 PM EST |
| 230.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.56 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/6/2024 4:00:06 PM EST |
| 240.00 | 0.05 | 1.75 | 1.88 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 12/6/2024 4:00:06 PM EST |
| 250.00 | 0.00 | 1.75 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.06 | 0.01 | -0.07 | 11/20/2024 | 12/6/2024 4:00:06 PM EST |
| 260.00 | 0.15 | 2.80 | 0.60 | 0.00 | 0.00% | 0 | 38 | 0.28 | -0.15 | 0.01 | -0.14 | 12/5/2024 | 12/6/2024 4:00:06 PM EST |
| 270.00 | 0.50 | 3.80 | 1.70 | 0.00 | 0.00% | 0 | 16 | 0.23 | -0.27 | 0.02 | -0.17 | 12/5/2024 | 12/6/2024 4:00:06 PM EST |
| 280.00 | 6.00 | 9.50 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.51 | 0.03 | -0.20 | 12/2/2024 | 12/6/2024 4:00:06 PM EST |
| 290.00 | 13.80 | 16.90 | % | 0 | 0 | 0.20 | -0.76 | 0.02 | -0.16 | 12/6/2024 4:00:06 PM EST | |||
| 300.00 | 23.00 | 26.20 | 75.55 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.09 | 4/5/2024 | 12/6/2024 4:00:06 PM EST |
| 310.00 | 32.80 | 36.00 | 29.80 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.98 | 0.00 | -0.03 | 11/7/2024 | 12/6/2024 4:00:06 PM EST |
| 320.00 | 43.00 | 46.00 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/6/2024 4:00:06 PM EST | |||
| 330.00 | 52.60 | 56.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 340.00 | 62.50 | 66.00 | 61.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 12/6/2024 4:00:06 PM EST |
| 350.00 | 71.90 | 76.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 360.00 | 81.60 | 86.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 370.00 | 91.60 | 96.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 380.00 | 101.70 | 106.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 390.00 | 111.50 | 116.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 400.00 | 122.00 | 125.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 410.00 | 131.70 | 136.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST | |||
| 420.00 | 141.70 | 146.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/6/2024 4:00:06 PM EST |