Options Chain for RENAISSANCERE HLDGS LTD COM (RNR) - $242.50 as of 9/18/2025 9:02:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 91.30 | 94.50 | 92.90 | % | 0.62 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 155.00 | 86.40 | 89.50 | 87.95 | % | 0.57 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 160.00 | 81.30 | 84.50 | 82.90 | % | 0.52 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 165.00 | 76.30 | 79.50 | 77.90 | % | 0.47 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 170.00 | 71.40 | 74.50 | 72.95 | % | 0.43 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 175.00 | 66.30 | 69.50 | 67.90 | % | 0.39 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 180.00 | 61.30 | 64.50 | 62.90 | % | 0.35 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 185.00 | 56.30 | 59.50 | 57.90 | % | 0.31 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 190.00 | 51.30 | 54.50 | 52.90 | % | 0.28 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 195.00 | 46.30 | 49.50 | 47.90 | % | 0.25 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 200.00 | 41.30 | 44.50 | 42.90 | % | 0.21 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 210.00 | 31.40 | 34.50 | 32.95 | % | 0.16 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 220.00 | 21.50 | 24.50 | 23.00 | % | 0.10 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 230.00 | 11.30 | 14.50 | 12.90 | % | 0.06 | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.02 | 9/18/2025 4:00:01 PM EST | |||
| 240.00 | 2.05 | 5.70 | 3.88 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.78 | 0.58 | 0.06 | -0.95 | 9/16/2025 | 9/18/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.94 | 0.01 | 0.03 | -0.18 | 9/15/2025 | 9/18/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 3.44 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 1.30 | 0.65 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/18/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.22 | -0.02 | 0.00 | -0.02 | 9/8/2025 | 9/18/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | -0.42 | 0.06 | -0.95 | 9/17/2025 | 9/18/2025 4:00:01 PM EST |
| 250.00 | 5.90 | 8.50 | 7.20 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.81 | -0.99 | 0.03 | -0.18 | 8/26/2025 | 9/18/2025 4:00:01 PM EST |
| 260.00 | 15.50 | 18.70 | 17.10 | % | 0.07 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 270.00 | 25.50 | 28.70 | 27.10 | % | 0.10 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 280.00 | 35.50 | 38.70 | 37.10 | % | 0.13 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 290.00 | 45.50 | 48.70 | 47.10 | % | 0.16 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 300.00 | 55.50 | 58.70 | 57.10 | % | 0.19 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 310.00 | 65.50 | 68.80 | 67.15 | % | 0.22 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 320.00 | 75.50 | 78.70 | 77.10 | % | 0.24 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 330.00 | 85.50 | 88.70 | 87.10 | % | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 340.00 | 95.50 | 98.70 | 97.10 | % | 0.29 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 350.00 | 105.50 | 108.70 | 107.10 | % | 0.31 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST | |||
| 360.00 | 115.40 | 119.50 | 117.45 | % | 0.33 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 9/18/2025 4:00:01 PM EST |