Options Chain for RLI CORP COM (RLI) - $48.42 as of 5/14/2026 9:10:24 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 | 13.00 | 17.50 | 15.25 | % | 0.44 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 40.00 | 8.00 | 12.50 | 10.25 | % | 0.26 | 0 | 0 | 5.30 | 0.98 | 0.01 | -0.04 | 5/14/2026 9:58:35 AM EST | |||
| 45.00 | 3.00 | 7.40 | 5.20 | % | 0.12 | 0 | 0 | 3.42 | 0.80 | 0.06 | -0.55 | 5/14/2026 9:58:35 AM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 0 | 4.70 | 0.42 | 0.08 | -0.77 | 5/12/2026 | 5/14/2026 9:58:35 AM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 4.80 | 0.12 | 0.04 | -0.29 | 5/14/2026 9:58:35 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.02 | 0.01 | -0.04 | 5/6/2026 | 5/14/2026 9:58:35 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 8.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 4 | 7.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 5 | 8.06 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/14/2026 9:58:35 AM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/14/2026 9:58:35 AM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 8.27 | -0.02 | 0.01 | -0.04 | 5/14/2026 9:58:35 AM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 86 | 3.99 | -0.20 | 0.06 | -0.55 | 4/22/2026 | 5/14/2026 9:58:35 AM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.18 | -0.58 | 0.08 | -0.77 | 4/21/2026 | 5/14/2026 9:58:35 AM EST |
| 55.00 | 2.50 | 7.00 | 4.75 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 4.19 | -0.88 | 0.04 | -0.29 | 5/12/2026 | 5/14/2026 9:58:35 AM EST |
| 60.00 | 7.50 | 11.90 | 9.70 | % | 0.16 | 0 | 0 | 5.33 | -0.98 | 0.01 | -0.04 | 5/14/2026 9:58:35 AM EST | |||
| 65.00 | 12.50 | 16.90 | 14.70 | % | 0.23 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 70.00 | 17.50 | 22.00 | 19.75 | % | 0.28 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 75.00 | 22.50 | 27.00 | 24.75 | % | 0.33 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 80.00 | 27.50 | 32.00 | 29.75 | % | 0.37 | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 85.00 | 32.50 | 37.00 | 34.75 | % | 0.41 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST | |||
| 90.00 | 37.50 | 42.00 | 39.75 | % | 0.44 | 0 | 0 | 9.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 9:58:35 AM EST |