Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $288.48 as of 6/7/2026 10:13:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 102.10 | 105.50 | 103.80 | % | 0.56 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 190.00 | 97.10 | 100.30 | 98.70 | % | 0.52 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 195.00 | 92.10 | 95.30 | 93.70 | % | 0.48 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 200.00 | 87.10 | 90.50 | 88.80 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 210.00 | 77.10 | 80.60 | 78.85 | % | 0.38 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 220.00 | 67.10 | 70.40 | 68.75 | % | 0.31 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 230.00 | 57.20 | 60.40 | 58.80 | % | 0.26 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 240.00 | 47.30 | 50.60 | 48.95 | 62.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/5/2026 4:00:04 PM EST |
| 250.00 | 37.40 | 40.70 | 39.05 | % | 0.16 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 260.00 | 27.50 | 30.90 | 29.20 | % | 0.11 | 0 | 0 | 0.53 | 0.97 | 0.01 | -0.02 | 6/5/2026 4:00:04 PM EST | |||
| 270.00 | 18.40 | 21.50 | 19.95 | % | 0.07 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.12 | 6/5/2026 4:00:04 PM EST | |||
| 280.00 | 9.80 | 12.90 | 11.35 | % | 0.04 | 0 | 0 | 0.31 | 0.69 | 0.02 | -0.19 | 6/5/2026 4:00:04 PM EST | |||
| 290.00 | 4.10 | 6.90 | 5.50 | % | 0.02 | 0 | 0 | 0.31 | 0.45 | 0.03 | -0.21 | 6/5/2026 4:00:04 PM EST | |||
| 300.00 | 0.65 | 3.70 | 2.18 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | 0.22 | 0.02 | -0.17 | 5/28/2026 | 6/5/2026 4:00:04 PM EST |
| 310.00 | 0.05 | 1.80 | 0.93 | 5.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | 0.08 | 0.01 | -0.09 | 5/20/2026 | 6/5/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.03 | 5/19/2026 | 6/5/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 6/5/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/5/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/5/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.75 | 1.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | -0.03 | 0.01 | -0.02 | 5/27/2026 | 6/5/2026 4:00:04 PM EST |
| 270.00 | 0.35 | 3.20 | 1.78 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.14 | 0.01 | -0.12 | 5/28/2026 | 6/5/2026 4:00:04 PM EST |
| 280.00 | 1.45 | 4.50 | 2.98 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.30 | 0.02 | -0.19 | 5/13/2026 | 6/5/2026 4:00:04 PM EST |
| 290.00 | 5.20 | 8.20 | 6.70 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | -0.55 | 0.03 | -0.21 | 5/7/2026 | 6/5/2026 4:00:04 PM EST |
| 300.00 | 11.30 | 14.90 | 13.10 | % | 0.04 | 0 | 0 | 0.18 | -0.78 | 0.02 | -0.17 | 6/5/2026 4:00:04 PM EST | |||
| 310.00 | 20.10 | 23.50 | 21.80 | 14.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | -0.92 | 0.01 | -0.09 | 5/19/2026 | 6/5/2026 4:00:04 PM EST |
| 320.00 | 30.00 | 33.40 | 31.70 | 14.47 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 4/20/2026 | 6/5/2026 4:00:04 PM EST |
| 330.00 | 39.90 | 43.30 | 41.60 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 340.00 | 50.00 | 53.20 | 51.60 | 39.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/5/2026 4:00:04 PM EST |
| 350.00 | 59.90 | 63.20 | 61.55 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 360.00 | 69.80 | 73.20 | 71.50 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 370.00 | 79.90 | 83.20 | 81.55 | % | 0.22 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 380.00 | 89.90 | 93.10 | 91.50 | % | 0.24 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 390.00 | 99.90 | 103.20 | 101.55 | % | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 400.00 | 109.90 | 113.10 | 111.50 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 410.00 | 119.80 | 123.10 | 121.45 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 420.00 | 129.90 | 133.10 | 131.50 | % | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 430.00 | 139.80 | 143.10 | 141.45 | 127.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 4:00:04 PM EST |
| 440.00 | 149.80 | 153.10 | 151.45 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 450.00 | 159.70 | 163.10 | 161.40 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST |