Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $242.38 as of 3/28/2025 8:53:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 121.00 | 125.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 125.00 | 116.40 | 120.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 130.00 | 110.80 | 115.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 135.00 | 106.40 | 109.40 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 140.00 | 100.70 | 104.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 145.00 | 96.90 | 99.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 150.00 | 91.50 | 95.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 155.00 | 86.50 | 90.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 160.00 | 81.50 | 85.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 165.00 | 76.80 | 80.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 170.00 | 71.70 | 75.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 175.00 | 66.60 | 69.80 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 180.00 | 61.60 | 65.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 185.00 | 56.60 | 60.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 190.00 | 51.60 | 54.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 195.00 | 46.70 | 50.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:45 PM EST | |||
| 200.00 | 41.70 | 44.90 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:45 PM EST | |||
| 210.00 | 32.10 | 35.10 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.07 | 3/28/2025 3:59:45 PM EST | |||
| 220.00 | 22.90 | 25.30 | % | 0 | 0 | 0.47 | 0.90 | 0.01 | -0.12 | 3/28/2025 3:59:45 PM EST | |||
| 230.00 | 13.50 | 16.40 | 19.00 | 0.00 | 0.00% | 0 | 82 | 0.27 | 0.79 | 0.02 | -0.16 | 3/27/2025 | 3/28/2025 3:59:45 PM EST |
| 240.00 | 7.70 | 9.20 | 10.00 | 0.00 | 0.00% | 0 | 7 | 0.29 | 0.60 | 0.02 | -0.19 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 250.00 | 3.10 | 4.00 | 4.01 | +0.01 | +0.25% | 1 | 18 | 0.27 | 0.36 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 260.00 | 0.85 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.16 | 0.02 | -0.10 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 1.90 | 0.25 | -0.85 | -77.28% | 1 | 13 | 0.43 | 0.06 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 151 | 0.49 | 0.02 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:45 PM EST |
| 300.00 | 0.00 | 0.50 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 0.50 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 3/28/2025 3:59:45 PM EST |
| 320.00 | 0.00 | 0.50 | 6.90 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/28/2025 3:59:45 PM EST |
| 330.00 | 0.00 | 0.35 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 3/28/2025 3:59:45 PM EST |
| 340.00 | 0.00 | 0.50 | 1.70 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/28/2025 3:59:45 PM EST |
| 350.00 | 0.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 3/28/2025 3:59:45 PM EST |
| 360.00 | 0.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 3:59:45 PM EST |
| 370.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 380.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 390.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 400.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:45 PM EST |
| 410.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/28/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:45 PM EST |
| 130.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:45 PM EST |
| 150.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:45 PM EST |
| 155.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:45 PM EST |
| 160.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:45 PM EST |
| 165.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:45 PM EST |
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 175.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:45 PM EST |
| 180.00 | 0.00 | 0.50 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:45 PM EST |
| 185.00 | 0.00 | 0.50 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/28/2025 3:59:45 PM EST |
| 190.00 | 0.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | -0.01 | 12/18/2024 | 3/28/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | -0.03 | 1/29/2025 | 3/28/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 35 | 0.50 | -0.01 | 0.00 | -0.04 | 3/20/2025 | 3/28/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 2.40 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.49 | -0.04 | 0.00 | -0.07 | 2/4/2025 | 3/28/2025 3:59:45 PM EST |
| 220.00 | 0.45 | 1.45 | 1.96 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.10 | 0.01 | -0.12 | 3/24/2025 | 3/28/2025 3:59:45 PM EST |
| 230.00 | 1.55 | 2.70 | 2.37 | +0.47 | +24.74% | 1 | 9 | 0.31 | -0.21 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:45 PM EST |
| 240.00 | 4.40 | 5.80 | 4.35 | 0.00 | 0.00% | 0 | 78 | 0.30 | -0.40 | 0.02 | -0.19 | 3/26/2025 | 3/28/2025 3:59:45 PM EST |
| 250.00 | 8.70 | 11.80 | 14.61 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.64 | 0.02 | -0.16 | 3/21/2025 | 3/28/2025 3:59:45 PM EST |
| 260.00 | 16.70 | 19.20 | 20.32 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.84 | 0.02 | -0.10 | 3/19/2025 | 3/28/2025 3:59:45 PM EST |
| 270.00 | 25.80 | 29.00 | 42.50 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.04 | 2/20/2025 | 3/28/2025 3:59:45 PM EST |
| 280.00 | 35.70 | 39.00 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:45 PM EST | |||
| 290.00 | 45.50 | 48.80 | 26.58 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 3:59:45 PM EST |
| 300.00 | 55.50 | 58.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 310.00 | 65.50 | 69.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 320.00 | 75.50 | 79.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 330.00 | 85.50 | 89.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 340.00 | 95.70 | 99.00 | 113.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:45 PM EST |
| 350.00 | 105.50 | 109.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 360.00 | 115.50 | 119.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 370.00 | 125.60 | 129.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 380.00 | 135.50 | 139.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 390.00 | 145.50 | 148.80 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 400.00 | 155.50 | 158.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST | |||
| 410.00 | 165.50 | 169.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:45 PM EST |