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