Options Chain for RALLIANT CORP COM (RAL) - $69.61 as of 10/27/2026 9:41:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.80 | 31.90 | 29.85 | % | 0.75 | 0 | 0 | 1.39 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 22.90 | 26.80 | 24.85 | % | 0.55 | 0 | 0 | 1.14 | 0.95 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 18.30 | 22.20 | 20.25 | % | 0.41 | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 55.00 | 13.90 | 17.20 | 15.55 | % | 0.28 | 0 | 0 | 0.80 | 0.85 | 0.01 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 60.00 | 10.00 | 14.10 | 12.05 | % | 0.20 | 0 | 0 | 0.84 | 0.77 | 0.02 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 65.00 | 7.30 | 10.20 | 8.75 | % | 0.13 | 0 | 0 | 0.58 | 0.67 | 0.02 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 70.00 | 5.10 | 6.90 | 6.00 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.54 | 0.03 | -0.06 | 10/20/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 3.00 | 4.70 | 3.85 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.55 | 0.41 | 0.03 | -0.06 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 80.00 | 1.30 | 4.00 | 2.65 | % | 0.03 | 0 | 0 | 0.57 | 0.29 | 0.02 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 85.00 | 0.40 | 3.60 | 2.00 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.20 | 0.02 | -0.04 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.87 | 0.13 | 0.02 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.92 | 0.09 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.87 | 0.04 | 0.01 | -0.01 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.44 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.26 | -0.05 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 50.00 | 0.15 | 2.85 | 1.50 | % | 0.03 | 0 | 0 | 0.80 | -0.10 | 0.01 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.95 | -0.15 | 0.01 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 60.00 | 1.20 | 3.90 | 2.55 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | -0.23 | 0.02 | -0.06 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 65.00 | 2.55 | 5.10 | 3.83 | % | 0.06 | 0 | 0 | 0.59 | -0.33 | 0.02 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 70.00 | 5.60 | 6.40 | 6.00 | 7.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | -0.46 | 0.03 | -0.06 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 75.00 | 7.00 | 9.50 | 8.25 | % | 0.11 | 0 | 0 | 0.49 | -0.59 | 0.03 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 80.00 | 11.40 | 14.20 | 12.80 | % | 0.16 | 0 | 0 | 0.58 | -0.71 | 0.02 | -0.05 | 10/27/2026 3:59:59 PM EST | |||
| 85.00 | 15.70 | 18.30 | 17.00 | % | 0.20 | 0 | 0 | 0.60 | -0.80 | 0.02 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 90.00 | 20.00 | 23.30 | 21.65 | % | 0.24 | 0 | 0 | 0.88 | -0.87 | 0.02 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 95.00 | 24.70 | 28.00 | 26.35 | % | 0.28 | 0 | 0 | 0.95 | -0.91 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 100.00 | 28.80 | 32.70 | 30.75 | % | 0.31 | 0 | 0 | 1.00 | -0.95 | 0.01 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 105.00 | 34.00 | 37.50 | 35.75 | % | 0.34 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:59 PM EST |