Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $219.60 as of 4/26/2024 3:42:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 97.50 | 102.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 125.00 | 92.50 | 97.00 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 87.50 | 92.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 135.00 | 82.60 | 87.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 77.50 | 82.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 145.00 | 72.50 | 77.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 150.00 | 67.90 | 72.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 155.00 | 62.70 | 67.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 160.00 | 57.60 | 62.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 165.00 | 52.70 | 57.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 170.00 | 47.70 | 52.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 175.00 | 42.70 | 47.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 180.00 | 37.90 | 41.90 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 185.00 | 33.00 | 37.50 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.06 | 4/26/2024 4:00:06 PM EST | |||
| 190.00 | 28.00 | 32.50 | % | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.10 | 4/26/2024 4:00:06 PM EST | |||
| 195.00 | 23.10 | 27.20 | % | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.12 | 4/26/2024 4:00:06 PM EST | |||
| 200.00 | 18.60 | 23.50 | 24.00 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.86 | 0.01 | -0.15 | 4/18/2024 | 4/26/2024 4:00:06 PM EST |
| 210.00 | 11.20 | 14.40 | % | 0 | 0 | 0.31 | 0.73 | 0.02 | -0.17 | 4/26/2024 4:00:06 PM EST | |||
| 220.00 | 3.80 | 7.90 | 7.10 | 0.00 | 0.00% | 0 | 142 | 0.27 | 0.52 | 0.02 | -0.18 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 230.00 | 1.15 | 3.50 | 2.85 | 0.00 | 0.00% | 0 | 67 | 0.25 | 0.28 | 0.02 | -0.13 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 240.00 | 0.45 | 2.40 | 0.71 | 0.00 | 0.00% | 0 | 46 | 0.31 | 0.11 | 0.01 | -0.07 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 250.00 | 0.00 | 4.80 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.03 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 4:00:06 PM EST |
| 260.00 | 0.00 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 4:00:06 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 300.00 | 0.00 | 1.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 310.00 | 0.00 | 1.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 320.00 | 0.00 | 1.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 330.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 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 | 1.00 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.05 | 4/26/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 4.80 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.06 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 190.00 | 0.05 | 2.60 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.06 | 0.01 | -0.10 | 3/22/2024 | 4/26/2024 4:00:06 PM EST |
| 195.00 | 0.20 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.09 | 0.01 | -0.12 | 4/16/2024 | 4/26/2024 4:00:06 PM EST |
| 200.00 | 0.65 | 1.45 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.14 | 0.01 | -0.15 | 4/19/2024 | 4/26/2024 4:00:06 PM EST |
| 210.00 | 2.30 | 3.40 | 3.31 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.27 | 0.02 | -0.17 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 220.00 | 5.90 | 8.20 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.48 | 0.02 | -0.18 | 4/10/2024 | 4/26/2024 4:00:06 PM EST |
| 230.00 | 10.00 | 14.50 | 16.52 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.72 | 0.02 | -0.13 | 4/12/2024 | 4/26/2024 4:00:06 PM EST |
| 240.00 | 18.60 | 23.00 | % | 0 | 0 | 0.45 | -0.89 | 0.01 | -0.07 | 4/26/2024 4:00:06 PM EST | |||
| 250.00 | 28.50 | 32.70 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.03 | 4/26/2024 4:00:06 PM EST | |||
| 260.00 | 38.50 | 43.00 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 270.00 | 48.50 | 53.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 280.00 | 58.50 | 63.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 290.00 | 68.50 | 72.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 300.00 | 78.50 | 82.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 310.00 | 88.50 | 92.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 320.00 | 98.50 | 102.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 330.00 | 108.50 | 113.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 340.00 | 118.50 | 123.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 350.00 | 128.50 | 133.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |