Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $274.07 as of 1/8/2026 5:50:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 152.60 | 156.50 | 154.55 | % | 1.24 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 130.00 | 148.00 | 151.50 | 149.75 | % | 1.15 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 135.00 | 143.00 | 146.50 | 144.75 | % | 1.07 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 140.00 | 138.00 | 141.50 | 139.75 | % | 1.00 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 145.00 | 133.00 | 136.50 | 134.75 | % | 0.93 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 150.00 | 128.00 | 131.50 | 129.75 | % | 0.86 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 155.00 | 123.00 | 126.50 | 124.75 | % | 0.80 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 160.00 | 118.00 | 121.60 | 119.80 | % | 0.75 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 165.00 | 113.00 | 116.60 | 114.80 | % | 0.70 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 170.00 | 108.00 | 111.60 | 109.80 | % | 0.65 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 175.00 | 103.00 | 106.60 | 104.80 | % | 0.60 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 180.00 | 98.00 | 101.60 | 99.80 | 65.10 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/8/2026 3:59:56 PM EST |
| 185.00 | 93.00 | 96.60 | 94.80 | % | 0.51 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 190.00 | 88.10 | 91.60 | 89.85 | % | 0.47 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 195.00 | 83.10 | 86.60 | 84.85 | % | 0.44 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 200.00 | 78.10 | 81.70 | 79.90 | 56.58 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/8/2026 3:59:56 PM EST |
| 210.00 | 68.00 | 71.70 | 69.85 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 220.00 | 58.20 | 61.80 | 60.00 | 27.76 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 1/8/2026 3:59:56 PM EST |
| 230.00 | 48.10 | 51.90 | 50.00 | 30.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 1/8/2026 3:59:56 PM EST |
| 240.00 | 38.40 | 42.00 | 40.20 | 43.90 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/8/2026 3:59:56 PM EST |
| 250.00 | 28.60 | 32.10 | 30.35 | 31.63 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:56 PM EST |
| 260.00 | 18.60 | 22.30 | 20.45 | 21.94 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.53 | 0.97 | 0.01 | -0.02 | 12/26/2025 | 1/8/2026 3:59:56 PM EST |
| 270.00 | 9.50 | 11.70 | 10.60 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.33 | 0.78 | 0.02 | -0.19 | 1/5/2026 | 1/8/2026 3:59:56 PM EST |
| 280.00 | 2.50 | 4.90 | 3.70 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.26 | 0.46 | 0.04 | -0.22 | 1/5/2026 | 1/8/2026 3:59:56 PM EST |
| 290.00 | 0.05 | 0.90 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.20 | 0.11 | 0.02 | -0.11 | 1/2/2026 | 1/8/2026 3:59:56 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.01 | 0.00 | -0.02 | 12/30/2025 | 1/8/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 1/8/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/8/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/8/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/8/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/8/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/8/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/8/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 1/8/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 1/8/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.83 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/8/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.15 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/8/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/8/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/8/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/8/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/8/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/8/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:56 PM EST |
| 230.00 | 0.10 | 0.60 | 0.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/8/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 13.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.03 | 0.01 | -0.02 | 10/9/2025 | 1/8/2026 3:59:56 PM EST |
| 270.00 | 0.35 | 1.20 | 0.78 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | -0.22 | 0.02 | -0.19 | 1/5/2026 | 1/8/2026 3:59:56 PM EST |
| 280.00 | 3.00 | 4.80 | 3.90 | 4.45 | +0.70 | +18.67% | 0.01 | 4 | 4 | 0.20 | -0.54 | 0.04 | -0.22 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 290.00 | 8.90 | 12.40 | 10.65 | 11.45 | -36.05 | -75.90% | 0.04 | 1 | 1 | 0.35 | -0.89 | 0.02 | -0.11 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 300.00 | 19.00 | 22.20 | 20.60 | 18.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 12/23/2025 | 1/8/2026 3:59:56 PM EST |
| 310.00 | 28.50 | 32.20 | 30.35 | 67.16 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 1/8/2026 3:59:56 PM EST |
| 320.00 | 38.50 | 42.40 | 40.45 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 330.00 | 48.50 | 52.40 | 50.45 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 340.00 | 58.50 | 62.40 | 60.45 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 350.00 | 68.50 | 72.40 | 70.45 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 360.00 | 78.50 | 82.40 | 80.45 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 370.00 | 88.50 | 92.40 | 90.45 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST |