Options Chain for RLI CORP COM (RLI) - $62.20 as of 2/13/2026 6:54:30 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 | 24.00 | 28.90 | 26.45 | % | 0.76 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 40.00 | 19.00 | 23.90 | 21.45 | % | 0.54 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 45.00 | 14.00 | 18.70 | 16.35 | % | 0.36 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 50.00 | 9.00 | 13.70 | 11.35 | 8.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 4.10 | 8.80 | 6.45 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.47 | 0.94 | 0.03 | -0.05 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.16 | 0.65 | 0.08 | -0.13 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | 0.25 | 0.07 | -0.11 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.02 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 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 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 85 | 3.89 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 14 | 3.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 75 | 2.39 | -0.06 | 0.03 | -0.05 | 2/10/2026 | 2/13/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.67 | -0.35 | 0.08 | -0.13 | 2/2/2026 | 2/13/2026 4:00:03 PM EST |
| 65.00 | 1.15 | 6.00 | 3.58 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.18 | -0.75 | 0.07 | -0.11 | 1/28/2026 | 2/13/2026 4:00:03 PM EST |
| 70.00 | 6.10 | 10.80 | 8.45 | % | 0.12 | 0 | 0 | 1.57 | -0.95 | 0.02 | -0.04 | 2/13/2026 4:00:03 PM EST | |||
| 75.00 | 11.10 | 15.80 | 13.45 | % | 0.18 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 80.00 | 16.00 | 20.90 | 18.45 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 85.00 | 21.10 | 26.00 | 23.55 | % | 0.28 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 90.00 | 26.10 | 31.00 | 28.55 | % | 0.32 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 95.00 | 31.10 | 36.00 | 33.55 | % | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |