Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $327.09 as of 8/7/2026 7:04:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 140.40 | 143.90 | 142.15 | % | 0.79 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 185.00 | 135.40 | 138.90 | 137.15 | % | 0.74 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 190.00 | 130.40 | 133.90 | 132.15 | % | 0.70 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 195.00 | 125.30 | 129.20 | 127.25 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 200.00 | 120.30 | 124.30 | 122.30 | % | 0.61 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 210.00 | 111.00 | 113.90 | 112.45 | % | 0.54 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 220.00 | 101.10 | 104.00 | 102.55 | % | 0.47 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 230.00 | 91.00 | 94.00 | 92.50 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 240.00 | 81.10 | 84.10 | 82.60 | 84.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 250.00 | 71.20 | 74.10 | 72.65 | % | 0.29 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 260.00 | 61.30 | 64.20 | 62.75 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 270.00 | 51.40 | 54.30 | 52.85 | % | 0.20 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 280.00 | 41.10 | 44.40 | 42.75 | % | 0.15 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.09 | 8/7/2026 3:59:54 PM EST | |||
| 290.00 | 32.10 | 34.70 | 33.40 | % | 0.12 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.10 | 8/7/2026 3:59:54 PM EST | |||
| 300.00 | 22.50 | 25.00 | 23.75 | % | 0.08 | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.18 | 8/7/2026 3:59:54 PM EST | |||
| 310.00 | 13.50 | 15.60 | 14.55 | % | 0.05 | 0 | 0 | 0.24 | 0.79 | 0.02 | -0.22 | 8/7/2026 3:59:54 PM EST | |||
| 320.00 | 6.60 | 9.00 | 7.80 | 14.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.25 | 0.59 | 0.03 | -0.25 | 7/24/2026 | 8/7/2026 3:59:54 PM EST |
| 330.00 | 1.30 | 4.90 | 3.10 | 4.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | 0.33 | 0.02 | -0.21 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 3.10 | 1.55 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.36 | 0.14 | 0.01 | -0.13 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.05 | 0.01 | -0.06 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.01 | 0.00 | -0.02 | 7/28/2026 | 8/7/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 8/7/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 1.95 | 0.98 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | -0.01 | 7/1/2026 | 8/7/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.29 | -5.51 | -95.00% | 0.00 | 1 | 1 | 0.42 | -0.02 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 2.80 | 1.40 | 3.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.10 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 300.00 | 0.05 | 2.80 | 1.43 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.10 | 0.01 | -0.18 | 7/22/2026 | 8/7/2026 3:59:54 PM EST |
| 310.00 | 0.55 | 4.00 | 2.28 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.21 | 0.02 | -0.22 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 320.00 | 3.50 | 5.80 | 4.65 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.41 | 0.03 | -0.25 | 7/20/2026 | 8/7/2026 3:59:54 PM EST |
| 330.00 | 9.50 | 11.50 | 10.50 | % | 0.03 | 0 | 0 | 0.24 | -0.67 | 0.02 | -0.21 | 8/7/2026 3:59:54 PM EST | |||
| 340.00 | 17.40 | 19.40 | 18.40 | % | 0.05 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.13 | 8/7/2026 3:59:54 PM EST | |||
| 350.00 | 26.40 | 29.10 | 27.75 | % | 0.08 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.06 | 8/7/2026 3:59:54 PM EST | |||
| 360.00 | 36.40 | 39.30 | 37.85 | % | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 370.00 | 46.40 | 49.00 | 47.70 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 380.00 | 56.40 | 59.30 | 57.85 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 390.00 | 66.40 | 69.10 | 67.75 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 400.00 | 76.40 | 79.40 | 77.90 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 410.00 | 86.40 | 89.40 | 87.90 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 420.00 | 96.40 | 99.30 | 97.85 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 430.00 | 106.40 | 109.30 | 107.85 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 440.00 | 116.40 | 119.30 | 117.85 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |