Options Chain for RALLIANT CORP COM (RAL) - $73.54 as of 6/26/2026 11:46:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.30 | 43.50 | 41.90 | % | 1.40 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:52 PM EST | |||
| 35.00 | 34.50 | 38.60 | 36.55 | % | 1.04 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:52 PM EST | |||
| 40.00 | 29.50 | 33.50 | 31.50 | % | 0.79 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:52 PM EST | |||
| 45.00 | 25.10 | 28.50 | 26.80 | % | 0.60 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/26/2026 2:58:52 PM EST | |||
| 50.00 | 19.60 | 23.80 | 21.70 | % | 0.43 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 6/26/2026 2:58:52 PM EST | |||
| 55.00 | 15.70 | 18.60 | 17.15 | 9.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.03 | 6/11/2026 | 6/26/2026 2:58:52 PM EST |
| 60.00 | 11.00 | 13.20 | 12.10 | 9.87 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.89 | 0.92 | 0.01 | -0.05 | 6/16/2026 | 6/26/2026 2:58:52 PM EST |
| 65.00 | 6.70 | 9.50 | 8.10 | 9.40 | 0.00 | 0.00% | 0.12 | 0 | 273 | 0.78 | 0.82 | 0.03 | -0.07 | 6/25/2026 | 6/26/2026 2:58:52 PM EST |
| 70.00 | 4.10 | 4.40 | 4.25 | 4.90 | +2.46 | +100.82% | 0.06 | 2 | 90 | 0.47 | 0.63 | 0.04 | -0.09 | 6/26/2026 | 6/26/2026 2:58:52 PM EST |
| 75.00 | 1.45 | 2.40 | 1.93 | 2.20 | +0.25 | +12.83% | 0.03 | 1 | 119 | 0.45 | 0.39 | 0.05 | -0.08 | 6/26/2026 | 6/26/2026 2:58:52 PM EST |
| 80.00 | 0.50 | 1.40 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 25 | 214 | 0.50 | 0.18 | 0.03 | -0.05 | 6/26/2026 | 6/26/2026 2:58:52 PM EST |
| 85.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.96 | 0.07 | 0.02 | -0.03 | 6/26/2026 2:58:52 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.90 | 0.02 | 0.01 | -0.01 | 6/26/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:52 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:52 PM EST | |||
| 45.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 2:58:52 PM EST | |||
| 50.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 6/26/2026 2:58:52 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.03 | 6/17/2026 | 6/26/2026 2:58:52 PM EST |
| 60.00 | 0.05 | 0.45 | 0.25 | 0.25 | -2.15 | -89.59% | 0.00 | 3 | 10 | 0.45 | -0.08 | 0.01 | -0.05 | 6/26/2026 | 6/26/2026 2:58:52 PM EST |
| 65.00 | 0.80 | 1.35 | 1.08 | 1.20 | % | 0.02 | 3 | 0 | 0.48 | -0.18 | 0.03 | -0.07 | 6/26/2026 | 6/26/2026 2:58:52 PM EST | |
| 70.00 | 2.30 | 2.70 | 2.50 | 2.48 | % | 0.04 | 4,848 | 0 | 0.50 | -0.37 | 0.04 | -0.09 | 6/26/2026 | 6/26/2026 2:58:52 PM EST | |
| 75.00 | 3.90 | 6.10 | 5.00 | % | 0.07 | 0 | 0 | 0.65 | -0.61 | 0.05 | -0.08 | 6/26/2026 2:58:52 PM EST | |||
| 80.00 | 7.50 | 9.80 | 8.65 | % | 0.11 | 0 | 0 | 0.65 | -0.82 | 0.03 | -0.05 | 6/26/2026 2:58:52 PM EST | |||
| 85.00 | 11.80 | 14.30 | 13.05 | % | 0.15 | 0 | 0 | 0.73 | -0.93 | 0.02 | -0.03 | 6/26/2026 2:58:52 PM EST | |||
| 90.00 | 16.50 | 19.90 | 18.20 | % | 0.20 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 6/26/2026 2:58:52 PM EST |