Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $281.39 as of 12/23/2025 7:05:40 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 | 155.30 | 159.00 | 157.15 | % | 1.26 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 130.00 | 150.30 | 154.00 | 152.15 | % | 1.17 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 135.00 | 145.20 | 149.00 | 147.10 | % | 1.09 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 140.00 | 140.20 | 144.00 | 142.10 | % | 1.01 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 145.00 | 135.40 | 139.00 | 137.20 | % | 0.95 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 150.00 | 130.40 | 134.00 | 132.20 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 155.00 | 125.40 | 129.00 | 127.20 | % | 0.82 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 160.00 | 120.50 | 124.10 | 122.30 | % | 0.76 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 165.00 | 115.60 | 119.10 | 117.35 | % | 0.71 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 170.00 | 110.60 | 114.10 | 112.35 | % | 0.66 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 175.00 | 105.50 | 109.10 | 107.30 | % | 0.61 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 180.00 | 100.50 | 104.10 | 102.30 | 65.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 3:59:46 PM EST |
| 185.00 | 95.50 | 99.20 | 97.35 | % | 0.53 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 190.00 | 90.60 | 94.20 | 92.40 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 195.00 | 85.50 | 89.10 | 87.30 | % | 0.45 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 200.00 | 80.60 | 84.20 | 82.40 | 56.58 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 3:59:46 PM EST |
| 210.00 | 70.60 | 74.30 | 72.45 | % | 0.35 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 220.00 | 60.60 | 64.30 | 62.45 | 27.76 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 3:59:46 PM EST |
| 230.00 | 51.10 | 54.40 | 52.75 | 30.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 3:59:46 PM EST |
| 240.00 | 41.20 | 43.80 | 42.50 | 43.90 | +13.13 | +42.68% | 0.18 | 1 | 25 | 0.47 | 1.00 | 0.00 | -0.03 | 12/23/2025 | 12/23/2025 3:59:46 PM EST |
| 250.00 | 31.40 | 34.60 | 33.00 | 15.65 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.44 | 0.97 | 0.00 | -0.05 | 7/10/2025 | 12/23/2025 3:59:46 PM EST |
| 260.00 | 22.50 | 24.80 | 23.65 | 23.64 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | 0.94 | 0.01 | -0.06 | 12/22/2025 | 12/23/2025 3:59:46 PM EST |
| 270.00 | 12.50 | 15.70 | 14.10 | 15.60 | +3.07 | +24.51% | 0.05 | 1 | 98 | 0.19 | 0.80 | 0.02 | -0.11 | 12/23/2025 | 12/23/2025 3:59:46 PM EST |
| 280.00 | 5.10 | 8.00 | 6.55 | 6.70 | +0.20 | +3.08% | 0.02 | 3 | 41 | 0.17 | 0.60 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 3:59:46 PM EST |
| 290.00 | 0.30 | 4.00 | 2.15 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.15 | 0.29 | 0.03 | -0.10 | 12/22/2025 | 12/23/2025 3:59:46 PM EST |
| 300.00 | 0.05 | 2.70 | 1.38 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.19 | 0.11 | 0.01 | -0.06 | 10/6/2025 | 12/23/2025 3:59:46 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 12/23/2025 3:59:46 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 340.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 350.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 370.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 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 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/23/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/23/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 3:59:46 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 3:59:46 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 3:59:46 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 3:59:46 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 3:59:46 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 3:59:46 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 3:59:46 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 3:59:46 PM EST |
| 200.00 | 0.00 | 1.45 | 0.73 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.03 | 12/2/2025 | 12/23/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.34 | -0.03 | 0.00 | -0.05 | 12/22/2025 | 12/23/2025 3:59:46 PM EST |
| 260.00 | 0.00 | 2.85 | 1.43 | 13.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.06 | 0.01 | -0.06 | 10/9/2025 | 12/23/2025 3:59:46 PM EST |
| 270.00 | 0.95 | 2.05 | 1.50 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.20 | -0.20 | 0.02 | -0.11 | 12/17/2025 | 12/23/2025 3:59:46 PM EST |
| 280.00 | 2.75 | 4.80 | 3.78 | 3.75 | -0.55 | -12.80% | 0.01 | 2 | 2 | 0.17 | -0.40 | 0.03 | -0.12 | 12/23/2025 | 12/23/2025 3:59:46 PM EST |
| 290.00 | 7.80 | 10.40 | 9.10 | 47.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.71 | 0.03 | -0.10 | 6/20/2025 | 12/23/2025 3:59:46 PM EST |
| 300.00 | 17.00 | 19.90 | 18.45 | 18.00 | +0.30 | +1.70% | 0.06 | 19 | 7 | 0.31 | -0.89 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 3:59:46 PM EST |
| 310.00 | 26.30 | 30.20 | 28.25 | 67.16 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 10/23/2025 | 12/23/2025 3:59:46 PM EST |
| 320.00 | 36.30 | 40.00 | 38.15 | % | 0.12 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 330.00 | 46.30 | 50.00 | 48.15 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 340.00 | 56.30 | 60.00 | 58.15 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 350.00 | 66.30 | 70.00 | 68.15 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 360.00 | 76.30 | 80.00 | 78.15 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST | |||
| 370.00 | 86.30 | 90.00 | 88.15 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 3:59:46 PM EST |