Options Chain for RLI CORP COM (RLI) - $74.81 as of 5/13/2025 12:11:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.60 | 32.00 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 50.00 | 22.50 | 27.00 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 55.00 | 17.50 | 22.00 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 60.00 | 12.50 | 17.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 65.00 | 7.60 | 12.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 70.00 | 2.70 | 7.50 | % | 0 | 0 | 1.67 | 0.99 | 0.01 | -0.01 | 5/13/2025 10:59:00 AM EST | |||
| 75.00 | 0.00 | 1.65 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.46 | 0.19 | -0.13 | 4/25/2025 | 5/13/2025 10:59:00 AM EST |
| 80.00 | 0.00 | 1.55 | 0.72 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.01 | 0.01 | -0.01 | 4/24/2025 | 5/13/2025 10:59:00 AM EST |
| 85.00 | 0.00 | 4.50 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 90.00 | 0.00 | 4.50 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 95.00 | 0.00 | 4.50 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 100.00 | 0.00 | 4.50 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 60.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 4.25 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 10:59:00 AM EST |
| 65.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 20 | 3.41 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 10:59:00 AM EST |
| 70.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 64 | 2.58 | -0.01 | 0.01 | -0.01 | 5/5/2025 | 5/13/2025 10:59:00 AM EST |
| 75.00 | 0.00 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.54 | 0.19 | -0.13 | 4/24/2025 | 5/13/2025 10:59:00 AM EST |
| 80.00 | 3.00 | 7.30 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | -0.01 | 5/13/2025 10:59:00 AM EST | |||
| 85.00 | 8.00 | 12.80 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 90.00 | 13.00 | 17.80 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 95.00 | 18.00 | 22.80 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 100.00 | 23.00 | 27.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST | |||
| 105.00 | 28.10 | 32.50 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:59:00 AM EST |