Options Chain for RLI CORP COM (RLI) - $64.38 as of 8/7/2026 7:02:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.00 | 36.50 | 34.25 | % | 1.14 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 35.00 | 27.00 | 31.50 | 29.25 | % | 0.84 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 40.00 | 22.00 | 26.50 | 24.25 | % | 0.61 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 45.00 | 17.00 | 21.50 | 19.25 | % | 0.43 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 50.00 | 12.00 | 16.50 | 14.25 | % | 0.28 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 55.00 | 7.00 | 11.50 | 9.25 | 1.95 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.09 | 0.96 | 0.02 | -0.07 | 6/22/2026 | 8/7/2026 4:00:04 PM EST |
| 60.00 | 3.10 | 6.50 | 4.80 | 4.37 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.71 | 0.82 | 0.04 | -0.11 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 4.90 | 2.48 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.97 | 0.56 | 0.06 | -0.13 | 7/23/2026 | 8/7/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.34 | 0.29 | 0.05 | -0.10 | 8/7/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.65 | 0.12 | 0.03 | -0.05 | 7/10/2026 | 8/7/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.91 | 0.04 | 0.01 | -0.02 | 8/7/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 1.74 | -0.04 | 0.02 | -0.07 | 8/7/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.45 | -0.18 | 0.04 | -0.11 | 7/31/2026 | 8/7/2026 4:00:04 PM EST |
| 65.00 | 0.05 | 4.90 | 2.48 | % | 0.04 | 0 | 0 | 0.97 | -0.44 | 0.06 | -0.13 | 8/7/2026 4:00:04 PM EST | |||
| 70.00 | 3.50 | 7.90 | 5.70 | % | 0.08 | 0 | 0 | 0.95 | -0.71 | 0.05 | -0.10 | 8/7/2026 4:00:04 PM EST | |||
| 75.00 | 8.50 | 12.80 | 10.65 | % | 0.14 | 0 | 0 | 1.22 | -0.88 | 0.03 | -0.05 | 8/7/2026 4:00:04 PM EST | |||
| 80.00 | 13.50 | 18.40 | 15.95 | % | 0.20 | 0 | 0 | 1.61 | -0.96 | 0.01 | -0.02 | 8/7/2026 4:00:04 PM EST |