Options Chain for RLI CORP COM (RLI) - $61.30 as of 10/24/2025 8:31:59 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 | 28.50 | 26.25 | % | 0.75 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 40.00 | 19.00 | 23.90 | 21.45 | % | 0.54 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 45.00 | 14.00 | 18.90 | 16.45 | % | 0.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 50.00 | 9.20 | 14.00 | 11.60 | % | 0.23 | 0 | 0 | 1.25 | 1.00 | 0.01 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 55.00 | 4.50 | 8.90 | 6.70 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.90 | 0.85 | 0.05 | -0.02 | 10/20/2025 | 10/24/2025 4:00:02 PM EST |
| 60.00 | 0.10 | 5.00 | 2.55 | 2.48 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.70 | 0.57 | 0.07 | -0.03 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.44 | 0.31 | 0.05 | -0.04 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.23 | 0.12 | 0.03 | -0.02 | 10/24/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.42 | 0.04 | 0.01 | -0.01 | 10/20/2025 | 10/24/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.59 | 0.01 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.13 | -0.15 | 0.05 | -0.02 | 10/20/2025 | 10/24/2025 4:00:02 PM EST |
| 60.00 | 0.05 | 4.90 | 2.48 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.40 | -0.43 | 0.07 | -0.03 | 10/22/2025 | 10/24/2025 4:00:02 PM EST |
| 65.00 | 1.75 | 6.50 | 4.13 | % | 0.06 | 0 | 0 | 0.54 | -0.69 | 0.05 | -0.04 | 10/24/2025 4:00:02 PM EST | |||
| 70.00 | 6.50 | 11.00 | 8.75 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | -0.88 | 0.03 | -0.02 | 10/21/2025 | 10/24/2025 4:00:02 PM EST |
| 75.00 | 11.60 | 16.00 | 13.80 | % | 0.18 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 10/24/2025 4:00:02 PM EST | |||
| 80.00 | 16.60 | 21.00 | 18.80 | % | 0.24 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 85.00 | 21.60 | 26.00 | 23.80 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 90.00 | 26.60 | 31.00 | 28.80 | % | 0.32 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST | |||
| 95.00 | 31.60 | 36.00 | 33.80 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:02 PM EST |