Options Chain for RLI CORP COM (RLI) - $72.22 as of 6/30/2025 9:31:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 25.00 | 29.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 50.00 | 20.00 | 24.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 55.00 | 15.00 | 19.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 60.00 | 10.10 | 14.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 6/30/2025 3:59:56 PM EST | |||
| 65.00 | 5.20 | 10.00 | % | 0 | 0 | 0.91 | 0.94 | 0.02 | -0.02 | 6/30/2025 3:59:56 PM EST | |||
| 70.00 | 0.75 | 5.50 | % | 0 | 0 | 0.71 | 0.69 | 0.07 | -0.05 | 6/30/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.65 | 3.07 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.32 | 0.07 | -0.05 | 6/4/2025 | 6/30/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.08 | 0.03 | -0.02 | 6/30/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.01 | 6/30/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.06 | 0.02 | -0.02 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.31 | 0.07 | -0.05 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 75.00 | 0.75 | 5.50 | 3.69 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.68 | 0.07 | -0.05 | 6/20/2025 | 6/30/2025 3:59:56 PM EST |
| 80.00 | 5.10 | 9.90 | % | 0 | 0 | 0.80 | -0.92 | 0.03 | -0.02 | 6/30/2025 3:59:56 PM EST | |||
| 85.00 | 10.30 | 15.00 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 90.00 | 15.10 | 20.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 95.00 | 20.20 | 25.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 100.00 | 25.20 | 30.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 105.00 | 30.20 | 35.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST |