Options Chain for RALLIANT CORP COM (RAL) - $61.03 as of 6/9/2026 6:38:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 36.70 | 39.80 | 38.25 | 31.30 | 0.00 | 0.00% | 1.53 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 3:59:54 PM EST |
| 30.00 | 31.70 | 34.80 | 33.25 | 31.26 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 35.00 | 26.70 | 30.00 | 28.35 | % | 0.81 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 40.00 | 21.70 | 24.80 | 23.25 | % | 0.58 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 45.00 | 17.00 | 20.10 | 18.55 | 14.70 | 0.00 | 0.00% | 0.41 | 0 | 11 | 2.31 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:54 PM EST |
| 50.00 | 12.10 | 14.40 | 13.25 | 12.32 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.49 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:54 PM EST |
| 55.00 | 6.80 | 9.60 | 8.20 | 7.90 | +2.29 | +40.82% | 0.15 | 11 | 21 | 1.13 | 0.98 | 0.02 | -0.01 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 3.90 | 4.90 | 4.40 | 3.89 | +1.21 | +45.15% | 0.07 | 8 | 54 | 0.76 | 0.78 | 0.06 | -0.08 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 0.15 | 2.70 | 1.43 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.49 | 0.41 | 0.07 | -0.10 | 5/29/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.15 | +0.10 | +200.00% | 0.01 | 15 | 887 | 0.85 | 0.13 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.97 | 0.02 | 0.01 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 799 | 0.98 | -0.02 | 0.02 | -0.01 | 6/1/2026 | 6/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 2.60 | 1.30 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1,278 | 1.04 | -0.22 | 0.06 | -0.08 | 6/5/2026 | 6/9/2026 3:59:54 PM EST |
| 65.00 | 2.50 | 3.80 | 3.15 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.59 | 0.07 | -0.10 | 5/29/2026 | 6/9/2026 3:59:54 PM EST |
| 70.00 | 6.00 | 8.10 | 7.05 | % | 0.10 | 0 | 0 | 0.98 | -0.87 | 0.04 | -0.05 | 6/9/2026 3:59:54 PM EST | |||
| 75.00 | 10.80 | 13.30 | 12.05 | % | 0.16 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.01 | 6/9/2026 3:59:54 PM EST | |||
| 80.00 | 15.40 | 18.30 | 16.85 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST | |||
| 85.00 | 20.50 | 23.30 | 21.90 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:54 PM EST |