Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $306.00 as of 4/8/2026 7:53:55 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 | 180.90 | 183.90 | 182.40 | % | 1.46 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 130.00 | 175.90 | 179.10 | 177.50 | % | 1.37 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 135.00 | 170.90 | 173.90 | 172.40 | % | 1.28 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 140.00 | 165.90 | 169.10 | 167.50 | % | 1.20 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 145.00 | 160.90 | 163.90 | 162.40 | % | 1.12 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 150.00 | 155.90 | 158.90 | 157.40 | % | 1.05 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 155.00 | 150.90 | 153.90 | 152.40 | % | 0.98 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 160.00 | 145.90 | 148.90 | 147.40 | % | 0.92 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 165.00 | 140.80 | 143.90 | 142.35 | % | 0.86 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 170.00 | 135.90 | 138.90 | 137.40 | % | 0.81 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 175.00 | 130.90 | 133.90 | 132.40 | % | 0.76 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 180.00 | 126.00 | 128.90 | 127.45 | % | 0.71 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 185.00 | 121.00 | 124.00 | 122.50 | % | 0.66 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 190.00 | 116.00 | 119.00 | 117.50 | % | 0.62 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 195.00 | 111.00 | 114.00 | 112.50 | % | 0.58 | 0 | 4 | 1.77 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 200.00 | 106.00 | 109.00 | 107.50 | % | 0.54 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 210.00 | 96.00 | 99.00 | 97.50 | % | 0.46 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 220.00 | 86.00 | 89.00 | 87.50 | % | 0.40 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 230.00 | 76.00 | 79.00 | 77.50 | % | 0.34 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 240.00 | 66.00 | 69.00 | 67.50 | % | 0.28 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 250.00 | 56.00 | 59.00 | 57.50 | % | 0.23 | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 260.00 | 46.10 | 49.10 | 47.60 | % | 0.18 | 0 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 270.00 | 36.10 | 39.70 | 37.90 | % | 0.14 | 0 | 8 | 0.75 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 280.00 | 26.00 | 29.30 | 27.65 | % | 0.10 | 0 | 6 | 0.54 | 0.98 | 0.00 | -0.04 | 4/8/2026 4:00:08 PM EST | |||
| 290.00 | 16.60 | 20.00 | 18.30 | 13.70 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.45 | 0.91 | 0.01 | -0.11 | 4/6/2026 | 4/8/2026 4:00:08 PM EST |
| 300.00 | 8.30 | 11.60 | 9.95 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.28 | 0.72 | 0.03 | -0.24 | 4/7/2026 | 4/8/2026 4:00:08 PM EST |
| 310.00 | 1.90 | 5.70 | 3.80 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | 0.42 | 0.03 | -0.26 | 3/24/2026 | 4/8/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.34 | 0.14 | 0.02 | -0.15 | 3/24/2026 | 4/8/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.90 | 1.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.03 | 0.01 | -0.04 | 3/26/2026 | 4/8/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 4/8/2026 4:00:08 PM EST | |||
| 350.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 30 | 0.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 360.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 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 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 4 | 3.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 6 | 2.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 280.00 | 0.00 | 1.75 | 0.88 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | -0.02 | 0.00 | -0.04 | 3/27/2026 | 4/8/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 3.80 | 1.90 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.09 | 0.01 | -0.11 | 4/1/2026 | 4/8/2026 4:00:08 PM EST |
| 300.00 | 1.00 | 4.00 | 2.50 | % | 0.01 | 0 | 1 | 0.28 | -0.28 | 0.03 | -0.24 | 4/8/2026 4:00:08 PM EST | |||
| 310.00 | 4.40 | 7.70 | 6.05 | % | 0.02 | 0 | 2 | 0.24 | -0.58 | 0.03 | -0.26 | 4/8/2026 4:00:08 PM EST | |||
| 320.00 | 12.00 | 14.80 | 13.40 | % | 0.04 | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.15 | 4/8/2026 4:00:08 PM EST | |||
| 330.00 | 21.20 | 24.20 | 22.70 | % | 0.07 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.04 | 4/8/2026 4:00:08 PM EST | |||
| 340.00 | 31.20 | 34.20 | 32.70 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 4/8/2026 4:00:08 PM EST | |||
| 350.00 | 40.70 | 44.20 | 42.45 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST | |||
| 360.00 | 50.80 | 54.20 | 52.50 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:08 PM EST |