Options Chain for RLI CORP COM (RLI) - $176.01 as of 11/20/2024 8:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 103.70 | 108.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 75.00 | 98.70 | 103.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 80.00 | 93.70 | 98.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 85.00 | 88.70 | 93.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 90.00 | 83.60 | 88.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 79.00 | 83.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 73.80 | 78.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 69.00 | 73.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 64.00 | 68.90 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 115.00 | 59.00 | 63.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 120.00 | 54.00 | 58.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 125.00 | 49.00 | 53.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 130.00 | 44.00 | 48.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 135.00 | 39.10 | 44.00 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 140.00 | 34.10 | 39.00 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.75 | 1.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 29.10 | 34.00 | 9.50 | 0.00 | 0.00% | 0 | 21 | 0.65 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 24.20 | 29.00 | 7.90 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.99 | 0.00 | -0.01 | 7/29/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 19.50 | 24.00 | 18.50 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 14.60 | 19.30 | 16.54 | -1.46 | -8.12% | 10 | 30 | 0.39 | 0.97 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 10.00 | 14.50 | 1.94 | 0.00 | 0.00% | 0 | 12 | 0.31 | 0.92 | 0.02 | -0.06 | 11/1/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 5.50 | 10.00 | 7.10 | +5.65 | +389.66% | 10 | 4 | 0.23 | 0.79 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 1.50 | 5.40 | % | 0 | 0 | 0.11 | 0.60 | 0.04 | -0.08 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 0.15 | 4.90 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.18 | 0.39 | 0.04 | -0.07 | 11/8/2024 | 11/20/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 0.40 | 0.21 | 0.03 | -0.05 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | 0.09 | 0.02 | -0.03 | 11/20/2024 4:00:08 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 200.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.01 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:08 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 3.60 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.85 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 3.60 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 3.40 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.85 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 1.25 | 0.78 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 4:00:08 PM EST |
| 110.00 | 0.00 | 2.85 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 4:00:08 PM EST |
| 115.00 | 0.00 | 3.60 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:08 PM EST |
| 120.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:08 PM EST |
| 125.00 | 0.00 | 3.70 | 1.00 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 4:00:08 PM EST |
| 130.00 | 0.00 | 3.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:08 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 140.00 | 0.00 | 4.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 145.00 | 0.00 | 4.20 | 1.10 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.01 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.03 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 0.00 | 2.35 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.08 | 0.02 | -0.06 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 0.00 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.21 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 2.10 | 5.00 | % | 0 | 0 | 0.22 | -0.40 | 0.04 | -0.08 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 2.65 | 7.50 | % | 0 | 0 | 0.24 | -0.61 | 0.04 | -0.07 | 11/20/2024 4:00:08 PM EST | |||
| 185.00 | 6.50 | 11.30 | % | 0 | 0 | 0.32 | -0.79 | 0.03 | -0.05 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 11.50 | 16.30 | % | 0 | 0 | 0.40 | -0.91 | 0.02 | -0.03 | 11/20/2024 4:00:08 PM EST | |||
| 195.00 | 16.50 | 21.30 | % | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 200.00 | 21.50 | 26.40 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 210.00 | 31.50 | 36.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 220.00 | 41.50 | 46.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |