Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $227.94 as of 4/24/2025 8:57:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 76.90 | 80.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/24/2025 3:59:54 PM EST | |||
| 155.00 | 71.50 | 75.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/24/2025 3:59:54 PM EST | |||
| 160.00 | 66.70 | 70.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/24/2025 3:59:54 PM EST | |||
| 165.00 | 61.80 | 65.60 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 4/24/2025 3:59:54 PM EST | |||
| 170.00 | 56.80 | 60.00 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 175.00 | 51.90 | 55.70 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 4/24/2025 3:59:54 PM EST | |||
| 180.00 | 47.40 | 50.30 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 4/24/2025 3:59:54 PM EST | |||
| 185.00 | 42.10 | 46.00 | % | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.05 | 4/24/2025 3:59:54 PM EST | |||
| 190.00 | 37.80 | 40.70 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.93 | 0.00 | -0.07 | 4/9/2025 | 4/24/2025 3:59:54 PM EST |
| 195.00 | 32.50 | 36.40 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.09 | 4/24/2025 3:59:54 PM EST | |||
| 200.00 | 28.60 | 31.70 | % | 0 | 0 | 0.67 | 0.87 | 0.01 | -0.10 | 4/24/2025 3:59:54 PM EST | |||
| 210.00 | 19.90 | 22.90 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.78 | 0.01 | -0.14 | 4/9/2025 | 4/24/2025 3:59:54 PM EST |
| 220.00 | 11.70 | 14.70 | 15.00 | -9.04 | -37.61% | 10 | 0 | 0.42 | 0.65 | 0.02 | -0.17 | 4/24/2025 | 4/24/2025 3:59:54 PM EST |
| 230.00 | 6.40 | 8.90 | 16.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.47 | 0.02 | -0.19 | 4/23/2025 | 4/24/2025 3:59:54 PM EST |
| 240.00 | 1.90 | 4.50 | 10.00 | 0.00 | 0.00% | 0 | 8 | 0.34 | 0.27 | 0.02 | -0.16 | 4/23/2025 | 4/24/2025 3:59:54 PM EST |
| 250.00 | 1.00 | 1.45 | 1.30 | -4.20 | -76.37% | 8 | 22 | 0.33 | 0.13 | 0.01 | -0.12 | 4/24/2025 | 4/24/2025 3:59:54 PM EST |
| 260.00 | 0.10 | 0.60 | 0.40 | -1.97 | -83.13% | 2 | 8 | 0.33 | 0.05 | 0.01 | -0.06 | 4/24/2025 | 4/24/2025 3:59:54 PM EST |
| 270.00 | 0.05 | 2.20 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.02 | 0.00 | -0.03 | 4/16/2025 | 4/24/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/24/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 1.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 1.30 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 1.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/24/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/24/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.02 | 4/24/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.85 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 4/24/2025 3:59:54 PM EST | |||
| 170.00 | 0.10 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 4/24/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.85 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.04 | 4/24/2025 3:59:54 PM EST | |||
| 180.00 | 0.20 | 1.95 | % | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.05 | 4/24/2025 3:59:54 PM EST | |||
| 185.00 | 0.30 | 2.05 | 0.92 | % | 6 | 0 | 0.57 | -0.05 | 0.00 | -0.05 | 4/24/2025 | 4/24/2025 3:59:54 PM EST | |
| 190.00 | 0.40 | 1.25 | 1.32 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.07 | 0.00 | -0.07 | 4/21/2025 | 4/24/2025 3:59:54 PM EST |
| 195.00 | 0.70 | 2.20 | 1.20 | % | 8 | 0 | 0.51 | -0.10 | 0.01 | -0.09 | 4/24/2025 | 4/24/2025 3:59:54 PM EST | |
| 200.00 | 0.50 | 2.20 | 4.58 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.13 | 0.01 | -0.10 | 4/8/2025 | 4/24/2025 3:59:54 PM EST |
| 210.00 | 1.95 | 2.95 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.22 | 0.01 | -0.14 | 4/16/2025 | 4/24/2025 3:59:54 PM EST |
| 220.00 | 4.00 | 5.10 | 4.25 | +0.77 | +22.13% | 6 | 35 | 0.35 | -0.35 | 0.02 | -0.17 | 4/24/2025 | 4/24/2025 3:59:54 PM EST |
| 230.00 | 7.60 | 9.20 | 6.08 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.53 | 0.02 | -0.19 | 4/23/2025 | 4/24/2025 3:59:54 PM EST |
| 240.00 | 13.00 | 15.30 | 16.07 | +7.42 | +85.78% | 5 | 12 | 0.28 | -0.73 | 0.02 | -0.16 | 4/24/2025 | 4/24/2025 3:59:54 PM EST |
| 250.00 | 21.00 | 23.40 | 29.60 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.87 | 0.01 | -0.12 | 4/7/2025 | 4/24/2025 3:59:54 PM EST |
| 260.00 | 30.40 | 34.30 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.06 | 4/24/2025 3:59:54 PM EST | |||
| 270.00 | 40.40 | 43.70 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 4/24/2025 3:59:54 PM EST | |||
| 280.00 | 50.40 | 53.80 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/24/2025 3:59:54 PM EST | |||
| 290.00 | 60.40 | 63.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 300.00 | 70.40 | 74.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 310.00 | 80.50 | 83.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 320.00 | 90.40 | 93.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 330.00 | 100.40 | 103.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 340.00 | 110.80 | 113.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 350.00 | 121.10 | 123.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST | |||
| 360.00 | 130.40 | 133.20 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2025 3:59:54 PM EST |