Options Chain for RLI CORP COM (RLI) - $60.66 as of 7/2/2026 1:39:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 37.00 | 42.00 | 39.50 | % | 1.72 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 28.00 | 32.00 | 37.00 | 34.50 | % | 1.23 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 33.00 | 27.00 | 32.00 | 29.50 | % | 0.89 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 38.00 | 22.00 | 27.00 | 24.50 | % | 0.64 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 43.00 | 17.00 | 21.90 | 19.45 | % | 0.45 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 15.00 | 19.90 | 17.45 | % | 0.39 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 48.00 | 12.00 | 16.90 | 14.45 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.68 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 7/2/2026 3:59:55 PM EST |
| 50.00 | 10.00 | 14.80 | 12.40 | % | 0.25 | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 53.00 | 7.00 | 11.40 | 9.20 | % | 0.17 | 0 | 0 | 1.13 | 0.95 | 0.02 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 5.00 | 9.40 | 7.20 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.98 | 0.91 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:55 PM EST |
| 58.00 | 2.50 | 6.90 | 4.70 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | 0.79 | 0.05 | -0.06 | 6/1/2026 | 7/2/2026 3:59:55 PM EST |
| 60.00 | 0.50 | 4.90 | 2.70 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.69 | 0.68 | 0.06 | -0.08 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 63.00 | 0.00 | 4.80 | 2.40 | 2.80 | % | 0.04 | 2 | 0 | 0.98 | 0.49 | 0.07 | -0.08 | 7/2/2026 | 7/2/2026 3:59:55 PM EST | |
| 68.00 | 0.00 | 2.40 | 1.20 | 2.00 | % | 0.02 | 2 | 0 | 0.87 | 0.21 | 0.05 | -0.06 | 7/2/2026 | 7/2/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 28.00 | 0.00 | 4.80 | 2.40 | % | 0.09 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 12 | 1.58 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.19 | -0.01 | 0.01 | -0.01 | 6/26/2026 | 7/2/2026 3:59:55 PM EST |
| 53.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 1.89 | -0.05 | 0.02 | -0.03 | 7/2/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.70 | -0.09 | 0.03 | -0.04 | 7/2/2026 3:59:55 PM EST | |||
| 58.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.41 | -0.21 | 0.05 | -0.06 | 7/2/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.22 | -0.32 | 0.06 | -0.08 | 7/2/2026 3:59:55 PM EST | |||
| 63.00 | 0.05 | 4.90 | 2.48 | % | 0.04 | 0 | 0 | 0.93 | -0.51 | 0.07 | -0.08 | 7/2/2026 3:59:55 PM EST | |||
| 68.00 | 3.30 | 8.00 | 5.65 | % | 0.08 | 0 | 0 | 0.92 | -0.79 | 0.05 | -0.06 | 7/2/2026 3:59:55 PM EST |