Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $242.90 as of 7/1/2025 7:57:54 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 126.20 | 130.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 120.00 | 121.20 | 125.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 125.00 | 116.30 | 120.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 130.00 | 111.30 | 115.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 135.00 | 106.30 | 110.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 140.00 | 101.30 | 105.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 145.00 | 96.30 | 100.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 150.00 | 91.40 | 95.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 155.00 | 86.70 | 90.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 160.00 | 81.40 | 85.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 165.00 | 76.40 | 80.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 170.00 | 71.50 | 75.50 | 67.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/30/2025 4:00:00 PM EST |
| 175.00 | 66.50 | 70.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 180.00 | 62.30 | 65.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 185.00 | 56.60 | 60.70 | 59.90 | 0.00 | 0.00% | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 1/29/2025 | 6/30/2025 4:00:00 PM EST |
| 190.00 | 51.70 | 55.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 6/30/2025 4:00:00 PM EST | |||
| 195.00 | 47.70 | 50.70 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 6/30/2025 4:00:00 PM EST | |||
| 200.00 | 42.80 | 45.70 | 42.12 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.03 | 6/30/2025 | 6/30/2025 4:00:00 PM EST |
| 210.00 | 33.00 | 36.00 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.07 | 6/30/2025 4:00:00 PM EST | |||
| 220.00 | 23.40 | 26.00 | 70.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.88 | 0.01 | -0.13 | 11/26/2024 | 6/30/2025 4:00:00 PM EST |
| 230.00 | 14.60 | 17.60 | 19.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.78 | 0.02 | -0.17 | 4/9/2025 | 6/30/2025 4:00:00 PM EST |
| 240.00 | 6.70 | 9.60 | 9.45 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.59 | 0.02 | -0.18 | 6/23/2025 | 6/30/2025 4:00:00 PM EST |
| 250.00 | 1.20 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 97 | 0.26 | 0.33 | 0.03 | -0.15 | 6/23/2025 | 6/30/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.60 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.12 | 0.02 | -0.08 | 6/23/2025 | 6/30/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 2.44 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.03 | 0.01 | -0.03 | 5/30/2025 | 6/30/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.90 | 2.80 | 0.00 | 0.00% | 0 | 58 | 0.49 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 6/30/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/30/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/30/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/30/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.15 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 6/30/2025 4:00:00 PM EST |
| 370.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 6/30/2025 4:00:00 PM EST |
| 380.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 6/30/2025 4:00:00 PM EST |
| 390.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/30/2025 4:00:00 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 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/30/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/30/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.40 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/30/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.40 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/30/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 1.40 | 1.42 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/30/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.45 | 0.59 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/30/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 1.35 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/30/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.25 | 1.75 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/30/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/30/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.00 | 0.00 | -0.01 | 3/10/2025 | 6/30/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 6/30/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.76 | -0.01 | 0.00 | -0.02 | 6/20/2025 | 6/30/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.50 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 6/30/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.70 | 0.81 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.05 | 0.00 | -0.07 | 6/20/2025 | 6/30/2025 4:00:00 PM EST |
| 220.00 | 0.15 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.12 | 0.01 | -0.13 | 6/16/2025 | 6/30/2025 4:00:00 PM EST |
| 230.00 | 0.40 | 4.00 | 2.56 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.22 | 0.02 | -0.17 | 6/24/2025 | 6/30/2025 4:00:00 PM EST |
| 240.00 | 3.60 | 6.10 | 5.13 | 0.00 | 0.00% | 0 | 125 | 0.30 | -0.41 | 0.02 | -0.18 | 6/24/2025 | 6/30/2025 4:00:00 PM EST |
| 250.00 | 8.10 | 10.90 | 11.00 | 0.00 | 0.00% | 0 | 5 | 0.25 | -0.67 | 0.03 | -0.15 | 6/13/2025 | 6/30/2025 4:00:00 PM EST |
| 260.00 | 15.80 | 18.30 | 18.87 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.08 | 6/23/2025 | 6/30/2025 4:00:00 PM EST |
| 270.00 | 25.00 | 28.50 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.03 | 6/30/2025 4:00:00 PM EST | |||
| 280.00 | 35.00 | 39.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 6/30/2025 4:00:00 PM EST | |||
| 290.00 | 45.20 | 48.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 300.00 | 55.00 | 59.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 310.00 | 65.10 | 69.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 320.00 | 74.90 | 79.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 330.00 | 84.90 | 89.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 340.00 | 94.90 | 99.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 350.00 | 105.00 | 109.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 360.00 | 114.90 | 118.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 370.00 | 125.00 | 129.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 380.00 | 135.00 | 138.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST | |||
| 390.00 | 145.00 | 149.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/30/2025 4:00:00 PM EST |