Options Chain for RLI CORP COM (RLI)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 81.50 | 85.80 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:07 PM | |||
| 53.00 | 76.50 | 80.90 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:07 PM | |||
| 58.00 | 71.50 | 76.00 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:07 PM | |||
| 63.00 | 66.60 | 70.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:07 PM | |||
| 68.00 | 61.50 | 65.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:07 PM | |||
| 73.00 | 56.60 | 60.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:07 PM | |||
| 78.00 | 51.50 | 55.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:07 PM | |||
| 83.00 | 46.50 | 50.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.06 | 12/2/2022 9:00:07 PM | |||
| 88.00 | 41.60 | 45.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.06 | 12/2/2022 9:00:07 PM | |||
| 93.00 | 36.50 | 41.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.06 | 12/2/2022 9:00:07 PM | |||
| 98.00 | 31.50 | 35.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.07 | 12/2/2022 9:00:07 PM | |||
| 103.00 | 26.50 | 30.80 | 21.80 | 0.00 | 0.00% | 0 | 11 | 1.05 | 1.00 | 0.00 | -0.07 | 11/30/2022 | 12/2/2022 9:00:07 PM |
| 108.00 | 21.80 | 25.60 | % | 0 | 12 | 0.88 | 1.00 | 0.00 | -0.07 | 12/2/2022 9:00:07 PM | |||
| 113.00 | 16.80 | 20.90 | % | 0 | 28 | 0.77 | 1.00 | 0.00 | -0.08 | 12/2/2022 9:00:07 PM | |||
| 118.00 | 11.90 | 15.50 | 9.50 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.99 | 0.01 | -0.09 | 11/29/2022 | 12/2/2022 9:00:07 PM |
| 123.00 | 7.90 | 11.50 | 8.05 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.95 | 0.02 | -0.10 | 11/30/2022 | 12/2/2022 9:00:07 PM |
| 128.00 | 2.80 | 6.70 | 2.30 | 0.00 | 0.00% | 0 | 31 | 0.38 | 0.80 | 0.05 | -0.13 | 11/30/2022 | 12/2/2022 9:00:07 PM |
| 133.00 | 0.00 | 4.50 | 1.25 | +0.70 | +127.28% | 1 | 27 | 0.22 | 0.51 | 0.07 | -0.13 | 12/2/2022 | 12/2/2022 9:00:07 PM |
| 138.00 | 0.00 | 2.70 | % | 0 | 0 | 0.46 | 0.21 | 0.05 | -0.07 | 12/2/2022 9:00:07 PM | |||
| 143.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.05 | 0.02 | -0.02 | 12/2/2022 9:00:07 PM | |||
| 148.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 153.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 158.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 48.00 | 0.00 | 4.80 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | -0.03 | 12/2/2022 9:00:07 PM | |||
| 53.00 | 0.00 | 4.80 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:07 PM | |||
| 58.00 | 0.00 | 4.80 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:07 PM | |||
| 63.00 | 0.00 | 4.80 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:07 PM | |||
| 68.00 | 0.00 | 4.80 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | -0.05 | 12/2/2022 9:00:07 PM | |||
| 73.00 | 0.00 | 4.80 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | -0.05 | 12/2/2022 9:00:07 PM | |||
| 78.00 | 0.00 | 4.80 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.05 | 12/2/2022 9:00:07 PM | |||
| 83.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.06 | 12/2/2022 9:00:07 PM | |||
| 88.00 | 0.00 | 4.80 | % | 0 | 1 | 2.33 | 0.00 | 0.00 | -0.06 | 12/2/2022 9:00:07 PM | |||
| 93.00 | 0.00 | 4.80 | % | 0 | 10 | 2.10 | 0.00 | 0.00 | -0.06 | 12/2/2022 9:00:07 PM | |||
| 98.00 | 0.00 | 4.80 | % | 0 | 19 | 1.89 | 0.00 | 0.00 | -0.07 | 12/2/2022 9:00:07 PM | |||
| 103.00 | 0.00 | 4.80 | % | 0 | 1 | 1.68 | 0.00 | 0.00 | -0.07 | 12/2/2022 9:00:07 PM | |||
| 108.00 | 0.00 | 0.10 | % | 0 | 1 | 0.53 | 0.00 | 0.00 | -0.07 | 12/2/2022 9:00:07 PM | |||
| 113.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.00 | 0.00 | -0.08 | 11/29/2022 | 12/2/2022 9:00:07 PM |
| 118.00 | 0.00 | 0.35 | 1.79 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.01 | 0.01 | -0.09 | 12/1/2022 | 12/2/2022 9:00:07 PM |
| 123.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.56 | -0.05 | 0.02 | -0.10 | 12/1/2022 | 12/2/2022 9:00:07 PM |
| 128.00 | 0.00 | 2.05 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.20 | 0.05 | -0.13 | 11/29/2022 | 12/2/2022 9:00:07 PM |
| 133.00 | 0.75 | 4.50 | 3.00 | % | 1 | 0 | 0.42 | -0.49 | 0.07 | -0.13 | 12/2/2022 | 12/2/2022 9:00:07 PM | |
| 138.00 | 5.20 | 8.50 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.79 | 0.05 | -0.07 | 11/29/2022 | 12/2/2022 9:00:07 PM |
| 143.00 | 9.30 | 13.50 | % | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.02 | 12/2/2022 9:00:07 PM | |||
| 148.00 | 14.30 | 18.50 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 153.00 | 19.00 | 23.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM | |||
| 158.00 | 24.20 | 28.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:07 PM |