Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $244.44 as of 9/3/2025 10:31:45 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
150.00 | 93.20 | 96.10 | 94.65 | % | 0.63 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
155.00 | 88.20 | 91.10 | 89.65 | % | 0.58 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
160.00 | 83.20 | 86.10 | 84.65 | % | 0.53 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
165.00 | 78.20 | 81.10 | 79.65 | % | 0.48 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
170.00 | 73.40 | 76.20 | 74.80 | % | 0.44 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
175.00 | 68.20 | 71.20 | 69.70 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
180.00 | 63.10 | 66.10 | 64.60 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
185.00 | 58.30 | 60.80 | 59.55 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
190.00 | 53.30 | 56.30 | 54.80 | % | 0.29 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
195.00 | 47.50 | 51.30 | 49.40 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
200.00 | 43.40 | 46.30 | 44.85 | % | 0.22 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
210.00 | 33.60 | 36.40 | 35.00 | % | 0.17 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.04 | 9/3/2025 10:58:57 AM EST | |||
220.00 | 23.70 | 26.50 | 25.10 | % | 0.11 | 0 | 0 | 0.51 | 0.95 | 0.01 | -0.10 | 9/3/2025 10:58:57 AM EST | |||
230.00 | 14.00 | 17.00 | 15.50 | % | 0.07 | 0 | 0 | 0.39 | 0.87 | 0.02 | -0.14 | 9/3/2025 10:58:57 AM EST | |||
240.00 | 6.00 | 9.30 | 7.65 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.25 | 0.65 | 0.03 | -0.19 | 8/19/2025 | 9/3/2025 10:58:57 AM EST |
250.00 | 0.80 | 4.80 | 2.80 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.23 | 0.34 | 0.03 | -0.15 | 8/20/2025 | 9/3/2025 10:58:57 AM EST |
260.00 | 0.00 | 2.55 | 1.28 | 3.44 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.38 | 0.09 | 0.02 | -0.06 | 7/25/2025 | 9/3/2025 10:58:57 AM EST |
270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 9/3/2025 10:58:57 AM EST | |||
280.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
290.00 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/3/2025 10:58:57 AM EST |
300.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
310.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
340.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
350.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
360.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
180.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
195.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
200.00 | 0.00 | 1.65 | 0.83 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/3/2025 10:58:57 AM EST |
210.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | -0.01 | 0.00 | -0.04 | 9/2/2025 | 9/3/2025 10:58:57 AM EST |
220.00 | 0.00 | 1.00 | 0.50 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | -0.05 | 0.01 | -0.10 | 8/20/2025 | 9/3/2025 10:58:57 AM EST |
230.00 | 0.00 | 2.45 | 1.23 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.39 | -0.13 | 0.02 | -0.14 | 8/20/2025 | 9/3/2025 10:58:57 AM EST |
240.00 | 1.00 | 5.10 | 3.05 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.24 | -0.35 | 0.03 | -0.19 | 8/25/2025 | 9/3/2025 10:58:57 AM EST |
250.00 | 6.40 | 10.00 | 8.20 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.66 | 0.03 | -0.15 | 8/26/2025 | 9/3/2025 10:58:57 AM EST |
260.00 | 14.50 | 17.50 | 16.00 | % | 0.06 | 0 | 0 | 0.34 | -0.91 | 0.02 | -0.06 | 9/3/2025 10:58:57 AM EST | |||
270.00 | 24.30 | 27.10 | 25.70 | % | 0.10 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 9/3/2025 10:58:57 AM EST | |||
280.00 | 34.20 | 37.10 | 35.65 | % | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
290.00 | 44.60 | 47.10 | 45.85 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
300.00 | 54.20 | 57.10 | 55.65 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
310.00 | 64.60 | 67.10 | 65.85 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
320.00 | 74.20 | 77.00 | 75.60 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
330.00 | 84.70 | 87.10 | 85.90 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
340.00 | 94.50 | 97.10 | 95.80 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
350.00 | 104.20 | 107.10 | 105.65 | % | 0.30 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST | |||
360.00 | 114.20 | 117.10 | 115.65 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/3/2025 10:58:57 AM EST |