Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $248.22 as of 5/13/2025 2:31:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 95.00 | 98.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 155.00 | 90.00 | 93.90 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 160.00 | 85.00 | 89.00 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 165.00 | 80.20 | 83.80 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 170.00 | 74.90 | 78.80 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 175.00 | 69.90 | 73.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 180.00 | 65.00 | 68.90 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 185.00 | 60.20 | 63.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 190.00 | 55.60 | 58.90 | 41.00 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:59:00 PM EST |
| 195.00 | 50.20 | 54.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 200.00 | 45.10 | 49.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 210.00 | 35.70 | 39.00 | 25.00 | 0.00 | 0.00% | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 12:59:00 PM EST |
| 220.00 | 25.80 | 28.80 | 17.50 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.99 | 0.00 | -0.03 | 4/25/2025 | 5/13/2025 12:59:00 PM EST |
| 230.00 | 16.30 | 19.30 | 11.10 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.97 | 0.01 | -0.11 | 4/25/2025 | 5/13/2025 12:59:00 PM EST |
| 240.00 | 7.30 | 9.60 | 8.50 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.81 | 0.03 | -0.54 | 5/12/2025 | 5/13/2025 12:59:00 PM EST |
| 250.00 | 0.90 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 19 | 0.32 | 0.36 | 0.05 | -0.51 | 5/12/2025 | 5/13/2025 12:59:00 PM EST |
| 260.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.04 | 0.01 | -0.11 | 4/24/2025 | 5/13/2025 12:59:00 PM EST |
| 270.00 | 0.05 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 12:59:00 PM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 12:59:00 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 12:59:00 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 12:59:00 PM EST |
| 170.00 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 12:59:00 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 12:59:00 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:59:00 PM EST |
| 195.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 12:59:00 PM EST |
| 200.00 | 0.00 | 0.75 | 4.58 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 12:59:00 PM EST |
| 210.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 12:59:00 PM EST |
| 220.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 41 | 0.71 | -0.01 | 0.00 | -0.03 | 5/12/2025 | 5/13/2025 12:59:00 PM EST |
| 230.00 | 0.00 | 1.75 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.03 | 0.01 | -0.11 | 5/8/2025 | 5/13/2025 12:59:00 PM EST |
| 240.00 | 0.00 | 2.95 | 2.88 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.19 | 0.03 | -0.54 | 5/6/2025 | 5/13/2025 12:59:00 PM EST |
| 250.00 | 4.00 | 5.30 | 29.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.64 | 0.05 | -0.51 | 4/7/2025 | 5/13/2025 12:59:00 PM EST |
| 260.00 | 11.50 | 14.60 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.11 | 5/13/2025 12:59:00 PM EST | |||
| 270.00 | 21.70 | 24.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 280.00 | 31.80 | 35.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 290.00 | 41.30 | 45.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 300.00 | 51.60 | 55.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 310.00 | 61.30 | 65.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 320.00 | 71.30 | 75.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 330.00 | 81.30 | 85.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 340.00 | 91.30 | 95.10 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 350.00 | 101.40 | 105.10 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST | |||
| 360.00 | 111.30 | 115.00 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:00 PM EST |