Options Chain for RLI CORP COM (RLI) - $70.00 as of 11/6/2026 8:04:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.50 | 37.00 | 34.75 | % | 0.99 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 40.00 | 27.50 | 32.00 | 29.75 | % | 0.74 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 45.00 | 22.50 | 27.00 | 24.75 | % | 0.55 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 50.00 | 17.50 | 22.00 | 19.75 | % | 0.40 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 55.00 | 12.50 | 16.80 | 14.65 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.01 | 10/22/2026 | 11/5/2026 4:00:06 PM EST |
| 60.00 | 7.50 | 11.80 | 9.65 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.07 | 0.91 | 0.02 | -0.04 | 10/29/2026 | 11/5/2026 4:00:06 PM EST |
| 65.00 | 3.90 | 8.00 | 5.95 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 216 | 0.96 | 0.72 | 0.04 | -0.07 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 70.00 | 0.05 | 4.90 | 2.48 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.58 | 0.41 | 0.06 | -0.09 | 11/4/2026 | 11/5/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.23 | 0.15 | 0.05 | -0.07 | 11/5/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.51 | 0.04 | 0.02 | -0.03 | 11/5/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.75 | 0.01 | 0.01 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 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 | 4.90 | 2.45 | % | 0.07 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.21 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 4.90 | 2.45 | % | 0.05 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 4.90 | 2.45 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.15 | -0.02 | 0.00 | -0.01 | 9/28/2026 | 11/5/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.19 | -0.09 | 0.02 | -0.04 | 10/27/2026 | 11/5/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | 3.17 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.30 | -0.28 | 0.04 | -0.07 | 10/20/2026 | 11/5/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 0.85 | -0.59 | 0.06 | -0.09 | 11/5/2026 4:00:06 PM EST | |||
| 75.00 | 3.00 | 7.40 | 5.20 | % | 0.07 | 0 | 0 | 0.74 | -0.85 | 0.05 | -0.07 | 11/5/2026 4:00:06 PM EST | |||
| 80.00 | 8.00 | 12.30 | 10.15 | % | 0.13 | 0 | 0 | 0.97 | -0.96 | 0.02 | -0.03 | 11/5/2026 4:00:06 PM EST | |||
| 85.00 | 13.00 | 17.40 | 15.20 | % | 0.18 | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 11/5/2026 4:00:06 PM EST | |||
| 90.00 | 18.00 | 22.50 | 20.25 | % | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:06 PM EST |