Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $235.83 as of 7/2/2025 9:33:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 119.20 | 123.10 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 120.00 | 114.10 | 118.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 125.00 | 109.20 | 113.20 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 130.00 | 104.20 | 108.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 135.00 | 99.20 | 103.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 140.00 | 94.30 | 98.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 145.00 | 89.30 | 93.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 150.00 | 84.30 | 87.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 155.00 | 79.40 | 83.20 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 160.00 | 74.70 | 78.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 165.00 | 69.50 | 73.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 170.00 | 64.50 | 67.50 | 67.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/2/2025 3:59:49 PM EST |
| 175.00 | 59.60 | 63.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 180.00 | 54.60 | 58.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 185.00 | 49.60 | 53.40 | 59.90 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 7/2/2025 3:59:49 PM EST |
| 190.00 | 44.70 | 48.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/2/2025 3:59:49 PM EST | |||
| 195.00 | 39.80 | 43.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 7/2/2025 3:59:49 PM EST | |||
| 200.00 | 34.90 | 38.00 | 42.12 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.99 | 0.00 | -0.03 | 6/30/2025 | 7/2/2025 3:59:49 PM EST |
| 210.00 | 25.70 | 28.40 | % | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.06 | 7/2/2025 3:59:49 PM EST | |||
| 220.00 | 16.20 | 18.90 | 70.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.86 | 0.01 | -0.13 | 11/26/2024 | 7/2/2025 3:59:49 PM EST |
| 230.00 | 7.80 | 10.10 | 19.20 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.68 | 0.02 | -0.18 | 4/9/2025 | 7/2/2025 3:59:49 PM EST |
| 240.00 | 2.90 | 5.20 | 9.45 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.40 | 0.03 | -0.17 | 6/23/2025 | 7/2/2025 3:59:49 PM EST |
| 250.00 | 0.65 | 1.45 | 0.95 | -3.55 | -78.89% | 70 | 97 | 0.26 | 0.14 | 0.02 | -0.09 | 7/2/2025 | 7/2/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 1.70 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.03 | 0.01 | -0.03 | 6/23/2025 | 7/2/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 2.00 | 2.44 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 7/2/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 1.00 | 2.80 | 0.00 | 0.00% | 0 | 58 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/2/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 2.05 | 2.30 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/2/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/2/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 2.15 | 1.54 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/2/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 2.05 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 1.35 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 7/2/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 7/2/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 7/2/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/2/2025 3:59:49 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 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/2/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/2/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/2/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/2/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/2/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 7/2/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.35 | 1.75 | 0.00 | 0.00% | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/2/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/2/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/2/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/2/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.45 | 1.75 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/2/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/2/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.55 | 2.40 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/2/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.60 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 7/2/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 7/2/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 7/2/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 2.70 | 0.81 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.04 | 0.01 | -0.06 | 6/20/2025 | 7/2/2025 3:59:49 PM EST |
| 220.00 | 0.40 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 11 | 0.32 | -0.14 | 0.01 | -0.13 | 6/16/2025 | 7/2/2025 3:59:49 PM EST |
| 230.00 | 2.10 | 3.40 | 3.48 | +0.92 | +35.94% | 6 | 18 | 0.27 | -0.32 | 0.02 | -0.18 | 7/2/2025 | 7/2/2025 3:59:49 PM EST |
| 240.00 | 6.90 | 8.70 | 5.13 | 0.00 | 0.00% | 0 | 125 | 0.29 | -0.60 | 0.03 | -0.17 | 6/24/2025 | 7/2/2025 3:59:49 PM EST |
| 250.00 | 13.50 | 15.80 | 11.00 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.86 | 0.02 | -0.09 | 6/13/2025 | 7/2/2025 3:59:49 PM EST |
| 260.00 | 22.90 | 26.00 | 18.87 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.03 | 6/23/2025 | 7/2/2025 3:59:49 PM EST |
| 270.00 | 32.30 | 36.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 7/2/2025 3:59:49 PM EST | |||
| 280.00 | 42.20 | 46.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 290.00 | 52.20 | 55.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 300.00 | 62.20 | 65.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 310.00 | 72.30 | 76.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 320.00 | 82.20 | 86.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 330.00 | 92.20 | 96.10 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 340.00 | 102.20 | 106.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 350.00 | 112.20 | 116.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 360.00 | 122.20 | 126.10 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 370.00 | 132.20 | 136.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 380.00 | 142.20 | 146.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST | |||
| 390.00 | 152.20 | 156.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/2/2025 3:59:49 PM EST |