Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $266.27 as of 11/7/2025 3:58:35 PM 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 | 117.40 | 121.00 | 119.20 | % | 0.79 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 155.00 | 112.40 | 115.90 | 114.15 | 88.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:57 PM EST |
| 160.00 | 107.40 | 111.40 | 109.40 | % | 0.68 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 165.00 | 102.50 | 106.00 | 104.25 | % | 0.63 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 170.00 | 97.90 | 101.00 | 99.45 | % | 0.58 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 175.00 | 92.90 | 96.20 | 94.55 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 180.00 | 87.50 | 91.10 | 89.30 | % | 0.50 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 185.00 | 82.90 | 85.20 | 84.05 | % | 0.45 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 190.00 | 77.90 | 81.10 | 79.50 | % | 0.42 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 195.00 | 73.00 | 75.40 | 74.20 | % | 0.38 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 200.00 | 68.00 | 71.10 | 69.55 | % | 0.35 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 210.00 | 58.00 | 60.20 | 59.10 | % | 0.28 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 220.00 | 47.50 | 51.10 | 49.30 | % | 0.22 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 230.00 | 37.60 | 40.80 | 39.20 | % | 0.17 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 11/7/2025 3:59:57 PM EST | |||
| 240.00 | 27.70 | 30.80 | 29.25 | 29.00 | +0.48 | +1.69% | 0.12 | 1 | 32 | 0.54 | 0.99 | 0.00 | -0.02 | 11/7/2025 | 11/7/2025 3:59:57 PM EST |
| 250.00 | 18.00 | 21.40 | 19.70 | 10.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.44 | 0.94 | 0.01 | -0.07 | 10/31/2025 | 11/7/2025 3:59:57 PM EST |
| 260.00 | 9.50 | 12.60 | 11.05 | 10.01 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.22 | 0.77 | 0.02 | -0.15 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 270.00 | 2.60 | 5.80 | 4.20 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | 0.48 | 0.03 | -0.17 | 10/31/2025 | 11/7/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 3.00 | 1.50 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.17 | 0.02 | -0.10 | 10/31/2025 | 11/7/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.02 | 11/7/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/7/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/7/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.00 | 0.00 | -0.01 | 11/5/2025 | 11/7/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.01 | 0.00 | -0.02 | 11/3/2025 | 11/7/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.06 | 0.01 | -0.07 | 10/29/2025 | 11/7/2025 3:59:57 PM EST |
| 260.00 | 0.40 | 3.80 | 2.10 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | -0.23 | 0.02 | -0.15 | 10/30/2025 | 11/7/2025 3:59:57 PM EST |
| 270.00 | 3.50 | 6.90 | 5.20 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.23 | -0.52 | 0.03 | -0.17 | 10/8/2025 | 11/7/2025 3:59:57 PM EST |
| 280.00 | 10.50 | 13.30 | 11.90 | 28.54 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.10 | 10/20/2025 | 11/7/2025 3:59:57 PM EST |
| 290.00 | 19.30 | 22.50 | 20.90 | % | 0.07 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.02 | 11/7/2025 3:59:57 PM EST | |||
| 300.00 | 30.10 | 32.20 | 31.15 | % | 0.10 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 310.00 | 39.20 | 42.40 | 40.80 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 320.00 | 49.30 | 52.50 | 50.90 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 330.00 | 59.30 | 62.80 | 61.05 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 340.00 | 68.90 | 72.80 | 70.85 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 350.00 | 79.50 | 82.80 | 81.15 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST | |||
| 360.00 | 89.30 | 92.80 | 91.05 | % | 0.25 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:57 PM EST |