Options Chain for RLI CORP COM (RLI) - $79.98 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.00 | 37.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 28.10 | 32.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 22.80 | 27.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 18.00 | 22.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 12.90 | 17.50 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 70.00 | 8.00 | 12.80 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 75.00 | 3.50 | 8.00 | 4.40 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.81 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.53 | 0.08 | -0.06 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.20 | 0.05 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 3.70 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.02 | 0.01 | -0.02 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.03 | 0.01 | -0.02 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.19 | 0.04 | -0.05 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | -0.47 | 0.08 | -0.06 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 3.00 | 7.50 | % | 0 | 0 | 0.61 | -0.80 | 0.05 | -0.04 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 7.60 | 12.10 | % | 0 | 0 | 0.77 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 12.50 | 17.10 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 100.00 | 17.50 | 22.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 22.50 | 26.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |