Options Chain for RALLIANT CORP COM (RAL) - $69.43 as of 7/27/2026 6:08:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 33.20 | 37.30 | 35.25 | % | 1.01 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 28.20 | 31.10 | 29.65 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 23.40 | 26.40 | 24.90 | % | 0.55 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 50.00 | 18.60 | 21.40 | 20.00 | % | 0.40 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 55.00 | 14.70 | 18.10 | 16.40 | % | 0.30 | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 10.70 | 14.10 | 12.40 | % | 0.21 | 0 | 0 | 0.59 | 0.81 | 0.02 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 65.00 | 7.20 | 9.20 | 8.20 | % | 0.13 | 0 | 0 | 0.51 | 0.68 | 0.03 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 70.00 | 5.30 | 7.10 | 6.20 | 5.90 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.58 | 0.54 | 0.03 | -0.06 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 3.00 | 4.20 | 3.60 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.52 | 0.41 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 80.00 | 0.95 | 3.80 | 2.38 | 2.33 | +0.03 | +1.31% | 0.03 | 2 | 49 | 0.52 | 0.29 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.50 | 0.19 | 0.02 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 0.10 | 3.10 | 1.60 | % | 0.02 | 0 | 0 | 0.59 | 0.12 | 0.01 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.01 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.01 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.99 | -0.04 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 55.00 | 0.05 | 2.95 | 1.50 | % | 0.03 | 0 | 0 | 0.60 | -0.10 | 0.01 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 0.40 | 3.60 | 2.00 | % | 0.03 | 0 | 0 | 0.55 | -0.19 | 0.02 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 65.00 | 2.00 | 4.20 | 3.10 | % | 0.05 | 0 | 0 | 0.51 | -0.32 | 0.03 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 70.00 | 4.60 | 6.10 | 5.35 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.51 | -0.46 | 0.03 | -0.06 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 75.00 | 7.60 | 9.60 | 8.60 | % | 0.11 | 0 | 0 | 0.53 | -0.59 | 0.03 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 80.00 | 11.20 | 14.00 | 12.60 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.57 | -0.71 | 0.02 | -0.05 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 85.00 | 15.50 | 17.90 | 16.70 | % | 0.20 | 0 | 0 | 0.57 | -0.81 | 0.02 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 19.70 | 22.80 | 21.25 | % | 0.24 | 0 | 0 | 0.82 | -0.88 | 0.01 | -0.03 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 24.50 | 27.50 | 26.00 | % | 0.27 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 29.40 | 32.40 | 30.90 | % | 0.31 | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 105.00 | 34.40 | 37.30 | 35.85 | % | 0.34 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST |