Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $264.30 as of 11/20/2024 8:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 162.20 | 167.00 | 138.50 | 0.00 | 0.00% | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 157.20 | 162.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 152.20 | 157.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 115.00 | 147.20 | 151.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 142.20 | 146.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 137.20 | 141.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 130.00 | 132.20 | 136.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 135.00 | 127.20 | 131.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 140.00 | 122.20 | 126.40 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 145.00 | 117.20 | 121.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 150.00 | 112.20 | 116.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 155.00 | 107.20 | 111.50 | 81.13 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 102.50 | 106.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 165.00 | 97.50 | 102.00 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 170.00 | 92.50 | 97.00 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 175.00 | 87.50 | 92.00 | 89.60 | 0.00 | 0.00% | 0 | 8 | 1.09 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 82.50 | 87.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 185.00 | 77.50 | 82.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 190.00 | 72.50 | 77.00 | 48.80 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | -0.01 | 2/9/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 67.50 | 72.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 200.00 | 63.10 | 67.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 210.00 | 53.00 | 57.50 | 38.10 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.97 | 0.00 | -0.07 | 2/8/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 43.50 | 47.50 | 19.80 | 0.00 | 0.00% | 0 | 38 | 0.29 | 0.97 | 0.00 | -0.04 | 7/19/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 34.00 | 38.00 | 30.75 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.91 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 25.00 | 29.40 | % | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.13 | 11/20/2024 3:59:59 PM EST | |||
| 250.00 | 16.60 | 20.40 | 19.80 | +2.80 | +16.48% | 1 | 19 | 0.28 | 0.77 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 9.40 | 13.40 | 7.30 | 0.00 | 0.00% | 0 | 99 | 0.27 | 0.63 | 0.02 | -0.17 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 4.60 | 8.00 | 4.40 | 0.00 | 0.00% | 0 | 239 | 0.26 | 0.44 | 0.02 | -0.16 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 1.55 | 4.20 | 2.05 | 0.00 | 0.00% | 14 | 59 | 0.25 | 0.26 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 0.00 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 72 | 0.33 | 0.11 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 0.00 | 2.90 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.44 | 0.04 | 0.00 | -0.03 | 8/28/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 0.00 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.01 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 0.00 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 340.00 | 0.15 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:59 PM EST |
| 350.00 | 0.00 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:59 PM EST |
| 360.00 | 0.00 | 2.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.95 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:59 PM EST |
| 380.00 | 0.00 | 1.90 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 390.00 | 0.00 | 1.90 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 400.00 | 0.00 | 1.90 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 410.00 | 0.00 | 1.90 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 420.00 | 0.00 | 5.00 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 2.50 | 0.85 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 1.25 | 1.65 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 1.30 | 1.95 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 1.60 | 2.40 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 1.65 | 2.47 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 1.80 | % | 0 | 6 | 0.86 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 46 | 0.82 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 2.05 | 1.65 | 0.00 | 0.00% | 0 | 70 | 0.78 | 0.00 | 0.00 | -0.02 | 8/29/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 1.95 | 0.70 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 1.15 | 0.38 | -2.52 | -86.90% | 1 | 31 | 0.48 | -0.03 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 3.20 | 1.10 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.03 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 1.05 | 1.45 | 1.17 | -1.83 | -61.00% | 4 | 36 | 0.39 | -0.09 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 0.25 | 3.80 | 1.88 | -0.92 | -32.86% | 1 | 11 | 0.34 | -0.14 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 1.55 | 3.80 | 3.20 | -0.30 | -8.58% | 1 | 3 | 0.28 | -0.23 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 4.90 | 7.70 | 5.50 | -2.10 | -27.64% | 1 | 18 | 0.30 | -0.37 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 9.00 | 13.30 | 13.86 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.56 | 0.02 | -0.16 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 15.60 | 19.70 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.74 | 0.02 | -0.13 | 10/18/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 24.00 | 28.10 | % | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 300.00 | 33.60 | 38.40 | 75.55 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 4/5/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 44.00 | 48.30 | 29.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.99 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 54.00 | 58.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 330.00 | 63.60 | 68.30 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 340.00 | 74.00 | 78.20 | 61.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 350.00 | 84.00 | 88.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 360.00 | 94.00 | 98.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 370.00 | 103.70 | 108.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 380.00 | 114.00 | 118.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 390.00 | 123.70 | 128.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 400.00 | 133.70 | 138.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 410.00 | 144.00 | 148.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 420.00 | 153.70 | 158.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |