Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $266.27 as of 11/7/2025 8:49:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 114.60 | 118.20 | 116.40 | % | 0.78 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 155.00 | 109.90 | 113.40 | 111.65 | 88.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/6/2025 3:59:59 PM EST |
| 160.00 | 104.60 | 108.20 | 106.40 | % | 0.67 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 165.00 | 100.40 | 103.30 | 101.85 | % | 0.62 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 170.00 | 95.30 | 98.30 | 96.80 | % | 0.57 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 175.00 | 89.90 | 93.30 | 91.60 | % | 0.52 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 180.00 | 85.10 | 88.30 | 86.70 | % | 0.48 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 185.00 | 80.00 | 83.30 | 81.65 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 190.00 | 75.50 | 78.30 | 76.90 | % | 0.40 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 195.00 | 70.40 | 73.30 | 71.85 | % | 0.37 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 200.00 | 65.20 | 68.30 | 66.75 | % | 0.33 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 210.00 | 55.60 | 58.40 | 57.00 | % | 0.27 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 220.00 | 45.20 | 48.40 | 46.80 | % | 0.21 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 230.00 | 35.20 | 38.40 | 36.80 | % | 0.16 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 11/6/2025 3:59:59 PM EST | |||
| 240.00 | 26.10 | 28.60 | 27.35 | 28.52 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.53 | 0.98 | 0.00 | -0.05 | 11/5/2025 | 11/6/2025 3:59:59 PM EST |
| 250.00 | 16.40 | 19.30 | 17.85 | 10.05 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.43 | 0.90 | 0.01 | -0.10 | 10/31/2025 | 11/6/2025 3:59:59 PM EST |
| 260.00 | 8.00 | 11.20 | 9.60 | 10.01 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.26 | 0.70 | 0.03 | -0.17 | 11/5/2025 | 11/6/2025 3:59:59 PM EST |
| 270.00 | 1.50 | 5.50 | 3.50 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | 0.40 | 0.03 | -0.17 | 10/31/2025 | 11/6/2025 3:59:59 PM EST |
| 280.00 | 0.10 | 3.20 | 1.65 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | 0.12 | 0.02 | -0.08 | 10/31/2025 | 11/6/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.02 | 11/6/2025 3:59:59 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 310.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/6/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/6/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/6/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.79 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/6/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | -0.02 | 11/5/2025 | 11/6/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | -0.02 | 0.00 | -0.05 | 11/3/2025 | 11/6/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.65 | 1.33 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.10 | 0.01 | -0.10 | 10/29/2025 | 11/6/2025 3:59:59 PM EST |
| 260.00 | 0.50 | 4.50 | 2.50 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | -0.30 | 0.03 | -0.17 | 10/30/2025 | 11/6/2025 3:59:59 PM EST |
| 270.00 | 5.00 | 8.30 | 6.65 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.22 | -0.60 | 0.03 | -0.17 | 10/8/2025 | 11/6/2025 3:59:59 PM EST |
| 280.00 | 12.40 | 15.70 | 14.05 | 28.54 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.34 | -0.88 | 0.02 | -0.08 | 10/20/2025 | 11/6/2025 3:59:59 PM EST |
| 290.00 | 22.00 | 25.40 | 23.70 | % | 0.08 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 11/6/2025 3:59:59 PM EST | |||
| 300.00 | 32.00 | 35.30 | 33.65 | % | 0.11 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 310.00 | 42.00 | 45.60 | 43.80 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 320.00 | 52.00 | 55.80 | 53.90 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 330.00 | 61.80 | 65.80 | 63.80 | % | 0.19 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 340.00 | 72.00 | 75.60 | 73.80 | % | 0.22 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 350.00 | 82.00 | 86.00 | 84.00 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST | |||
| 360.00 | 92.00 | 95.60 | 93.80 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/6/2025 3:59:59 PM EST |