Options Chain for RLI CORP COM (RLI) - $64.93 as of 12/23/2025 8:44:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 29.50 | 34.40 | 31.95 | % | 0.97 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 38.00 | 24.50 | 29.40 | 26.95 | % | 0.71 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 43.00 | 19.50 | 24.40 | 21.95 | % | 0.51 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 48.00 | 14.50 | 18.90 | 16.70 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 53.00 | 10.50 | 14.00 | 12.25 | % | 0.23 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 12/23/2025 4:00:06 PM EST | |||
| 58.00 | 4.90 | 9.50 | 7.20 | 7.57 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.85 | 0.94 | 0.03 | -0.02 | 12/16/2025 | 12/23/2025 4:00:06 PM EST |
| 63.00 | 1.05 | 4.90 | 2.98 | % | 0.05 | 0 | 0 | 0.59 | 0.71 | 0.07 | -0.05 | 12/23/2025 4:00:06 PM EST | |||
| 68.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.49 | 0.35 | 0.07 | -0.04 | 12/23/2025 4:00:06 PM EST | |||
| 73.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.17 | 0.11 | 0.03 | -0.02 | 12/18/2025 | 12/23/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 83.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 88.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 93.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 43.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 48.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 53.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 12/23/2025 4:00:06 PM EST | |||
| 58.00 | 0.00 | 2.25 | 1.13 | 0.05 | % | 0.02 | 1 | 0 | 0.79 | -0.06 | 0.03 | -0.02 | 12/23/2025 | 12/23/2025 4:00:06 PM EST | |
| 63.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.88 | -0.29 | 0.07 | -0.05 | 12/23/2025 4:00:06 PM EST | |||
| 68.00 | 0.60 | 5.50 | 3.05 | % | 0.04 | 0 | 0 | 0.56 | -0.65 | 0.07 | -0.04 | 12/23/2025 4:00:06 PM EST | |||
| 73.00 | 5.50 | 10.20 | 7.85 | % | 0.11 | 0 | 0 | 0.74 | -0.89 | 0.03 | -0.02 | 12/23/2025 4:00:06 PM EST | |||
| 78.00 | 10.60 | 15.30 | 12.95 | % | 0.17 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 83.00 | 15.50 | 20.30 | 17.90 | % | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 88.00 | 20.60 | 25.50 | 23.05 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST | |||
| 93.00 | 25.60 | 30.50 | 28.05 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 4:00:06 PM EST |