Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $295.56 as of 5/26/2026 9:53:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 107.40 | 111.20 | 109.30 | % | 0.59 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 190.00 | 102.40 | 106.20 | 104.30 | % | 0.55 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 195.00 | 97.40 | 101.20 | 99.30 | % | 0.51 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 200.00 | 92.40 | 96.20 | 94.30 | % | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 210.00 | 82.50 | 86.30 | 84.40 | % | 0.40 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 220.00 | 72.60 | 76.30 | 74.45 | % | 0.34 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 230.00 | 62.70 | 66.50 | 64.60 | % | 0.28 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/26/2026 9:59:04 AM EST | |||
| 240.00 | 52.70 | 56.20 | 54.45 | 62.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.02 | 5/4/2026 | 5/26/2026 9:59:04 AM EST |
| 250.00 | 42.90 | 46.50 | 44.70 | % | 0.18 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 5/26/2026 9:59:04 AM EST | |||
| 260.00 | 33.20 | 36.80 | 35.00 | % | 0.13 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.12 | 5/26/2026 9:59:04 AM EST | |||
| 270.00 | 23.90 | 27.40 | 25.65 | % | 0.10 | 0 | 0 | 0.45 | 0.87 | 0.01 | -0.16 | 5/26/2026 9:59:04 AM EST | |||
| 280.00 | 15.60 | 18.70 | 17.15 | % | 0.06 | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.19 | 5/26/2026 9:59:04 AM EST | |||
| 290.00 | 8.30 | 11.90 | 10.10 | % | 0.03 | 0 | 0 | 0.25 | 0.65 | 0.02 | -0.20 | 5/26/2026 9:59:04 AM EST | |||
| 300.00 | 3.40 | 6.70 | 5.05 | 10.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | 0.45 | 0.02 | -0.19 | 5/19/2026 | 5/26/2026 9:59:04 AM EST |
| 310.00 | 0.55 | 4.20 | 2.38 | 5.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | 0.25 | 0.02 | -0.14 | 5/20/2026 | 5/26/2026 9:59:04 AM EST |
| 320.00 | 0.00 | 3.00 | 1.50 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.10 | 0.01 | -0.07 | 5/19/2026 | 5/26/2026 9:59:04 AM EST |
| 330.00 | 0.00 | 2.35 | 1.18 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.03 | 0.00 | -0.03 | 5/19/2026 | 5/26/2026 9:59:04 AM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 5/26/2026 9:59:04 AM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 9:59:04 AM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 230.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/26/2026 9:59:04 AM EST | |||
| 240.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 5/26/2026 9:59:04 AM EST | |||
| 250.00 | 0.00 | 2.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.02 | 0.00 | -0.04 | 4/27/2026 | 5/26/2026 9:59:04 AM EST |
| 260.00 | 0.30 | 3.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.06 | 0.00 | -0.12 | 5/22/2026 | 5/26/2026 9:59:04 AM EST |
| 270.00 | 0.10 | 3.20 | 1.65 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.13 | 0.01 | -0.16 | 5/13/2026 | 5/26/2026 9:59:04 AM EST |
| 280.00 | 0.50 | 4.30 | 2.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.21 | 0.01 | -0.19 | 5/13/2026 | 5/26/2026 9:59:04 AM EST |
| 290.00 | 3.70 | 7.00 | 5.35 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | -0.35 | 0.02 | -0.20 | 5/7/2026 | 5/26/2026 9:59:04 AM EST |
| 300.00 | 8.60 | 12.20 | 10.40 | % | 0.03 | 0 | 0 | 0.24 | -0.55 | 0.02 | -0.19 | 5/26/2026 9:59:04 AM EST | |||
| 310.00 | 15.90 | 19.50 | 17.70 | 14.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.75 | 0.02 | -0.14 | 5/19/2026 | 5/26/2026 9:59:04 AM EST |
| 320.00 | 24.80 | 28.40 | 26.60 | 14.47 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.31 | -0.90 | 0.01 | -0.07 | 4/20/2026 | 5/26/2026 9:59:04 AM EST |
| 330.00 | 34.50 | 38.10 | 36.30 | % | 0.11 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.03 | 5/26/2026 9:59:04 AM EST | |||
| 340.00 | 44.20 | 48.10 | 46.15 | 39.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 4/29/2026 | 5/26/2026 9:59:04 AM EST |
| 350.00 | 54.20 | 58.10 | 56.15 | % | 0.16 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 360.00 | 64.20 | 68.10 | 66.15 | % | 0.18 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 370.00 | 74.30 | 78.10 | 76.20 | % | 0.21 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 380.00 | 84.20 | 88.10 | 86.15 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 390.00 | 94.20 | 98.10 | 96.15 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 400.00 | 104.20 | 108.10 | 106.15 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 410.00 | 114.20 | 118.10 | 116.15 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 420.00 | 124.20 | 128.10 | 126.15 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 430.00 | 134.20 | 138.10 | 136.15 | 127.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 9:59:04 AM EST |
| 440.00 | 144.20 | 148.10 | 146.15 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST | |||
| 450.00 | 154.20 | 158.10 | 156.15 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/26/2026 9:59:04 AM EST |