Options Chain for RLI CORP COM (RLI) - $148.48 as of 3/28/2024 2:51:40 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 71.50 | 76.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
80.00 | 66.50 | 71.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
85.00 | 61.50 | 66.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
90.00 | 56.20 | 61.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
95.00 | 51.50 | 56.00 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
100.00 | 46.50 | 51.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
105.00 | 41.50 | 46.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
110.00 | 36.50 | 41.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
115.00 | 31.50 | 36.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
120.00 | 26.70 | 31.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
125.00 | 21.70 | 26.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
130.00 | 17.00 | 21.50 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
135.00 | 12.50 | 17.00 | % | 0 | 0 | 0.64 | 0.92 | 0.02 | -0.03 | 3/28/2024 3:59:45 PM EST | |||
140.00 | 8.00 | 11.60 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.82 | 0.03 | -0.05 | 2/20/2024 | 3/28/2024 3:59:45 PM EST |
145.00 | 4.20 | 8.20 | 4.39 | 0.00 | 0.00% | 0 | 22 | 0.30 | 0.65 | 0.04 | -0.07 | 3/20/2024 | 3/28/2024 3:59:45 PM EST |
150.00 | 1.00 | 4.10 | 1.15 | 0.00 | 0.00% | 0 | 29 | 0.23 | 0.43 | 0.05 | -0.07 | 3/18/2024 | 3/28/2024 3:59:45 PM EST |
155.00 | 0.05 | 4.60 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.23 | 0.04 | -0.06 | 2/23/2024 | 3/28/2024 3:59:45 PM EST |
160.00 | 0.00 | 2.90 | % | 0 | 0 | 0.50 | 0.10 | 0.02 | -0.03 | 3/28/2024 3:59:45 PM EST | |||
165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 3/28/2024 3:59:45 PM EST | |||
170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | -0.01 | 3/28/2024 3:59:45 PM EST | |||
175.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
130.00 | 0.05 | 2.30 | 0.70 | 0.00 | 0.00% | 0 | 26 | 0.63 | -0.01 | 0.01 | 0.00 | 3/13/2024 | 3/28/2024 3:59:45 PM EST |
135.00 | 0.25 | 3.20 | 1.10 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.08 | 0.02 | -0.03 | 3/20/2024 | 3/28/2024 3:59:45 PM EST |
140.00 | 0.05 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.18 | 0.03 | -0.05 | 3/18/2024 | 3/28/2024 3:59:45 PM EST |
145.00 | 0.05 | 4.80 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.35 | 0.04 | -0.07 | 3/12/2024 | 3/28/2024 3:59:45 PM EST |
150.00 | 2.00 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.57 | 0.05 | -0.07 | 3/19/2024 | 3/28/2024 3:59:45 PM EST |
155.00 | 5.00 | 9.30 | % | 0 | 0 | 0.36 | -0.77 | 0.04 | -0.06 | 3/28/2024 3:59:45 PM EST | |||
160.00 | 9.10 | 14.00 | % | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.03 | 3/28/2024 3:59:45 PM EST | |||
165.00 | 14.00 | 18.90 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 3/28/2024 3:59:45 PM EST | |||
170.00 | 19.00 | 23.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 3/28/2024 3:59:45 PM EST | |||
175.00 | 24.00 | 28.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
180.00 | 29.00 | 33.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
185.00 | 34.00 | 38.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
190.00 | 39.00 | 43.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
195.00 | 44.00 | 48.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
200.00 | 49.00 | 53.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST | |||
210.00 | 59.00 | 63.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:45 PM EST |