Options Chain for RLI CORP COM (RLI) - $70.83 as of 7/15/2025 3:31:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.00 | 27.50 | 25.25 | % | 0.56 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 50.00 | 18.00 | 22.50 | 20.25 | % | 0.41 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 55.00 | 13.00 | 17.40 | 15.20 | % | 0.28 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 60.00 | 8.00 | 12.20 | 10.10 | % | 0.17 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 65.00 | 3.50 | 7.50 | 5.50 | 4.98 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 1:58:58 PM EST |
| 70.00 | 0.65 | 1.35 | 1.00 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.48 | 0.48 | 0.16 | -0.11 | 7/7/2025 | 7/15/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 3.07 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.73 | 0.04 | 0.03 | -0.03 | 6/4/2025 | 7/15/2025 1:58:58 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 85.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.76 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 1:58:58 PM EST |
| 70.00 | 0.35 | 4.80 | 2.58 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.76 | -0.52 | 0.16 | -0.11 | 7/14/2025 | 7/15/2025 1:58:58 PM EST |
| 75.00 | 2.65 | 7.00 | 4.83 | 4.82 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.33 | -0.96 | 0.03 | -0.03 | 7/14/2025 | 7/15/2025 1:58:58 PM EST |
| 80.00 | 7.60 | 12.00 | 9.80 | % | 0.12 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 85.00 | 12.60 | 17.00 | 14.80 | % | 0.17 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 90.00 | 17.50 | 22.00 | 19.75 | % | 0.22 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 95.00 | 22.50 | 26.80 | 24.65 | % | 0.26 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 100.00 | 27.50 | 32.00 | 29.75 | % | 0.30 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST | |||
| 105.00 | 32.50 | 37.00 | 34.75 | % | 0.33 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/15/2025 1:58:58 PM EST |