Options Chain for RLI CORP COM (RLI) - $67.73 as of 8/29/2025 9:06:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.60 | 30.00 | 27.80 | % | 0.70 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 20.50 | 25.00 | 22.75 | % | 0.51 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 15.50 | 20.30 | 17.90 | % | 0.36 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 55.00 | 10.50 | 15.20 | 12.85 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 60.00 | 5.70 | 10.50 | 8.10 | 15.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/29/2025 4:00:03 PM EST |
| 65.00 | 1.05 | 5.90 | 3.48 | 3.09 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.58 | 0.87 | 0.07 | -0.04 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.18 | 0.30 | 0.12 | -0.03 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.16 | -2.49 | -93.97% | 0.01 | 5 | 43 | 0.32 | 0.02 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/29/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/29/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/29/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/29/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.99 | -0.13 | 0.07 | -0.04 | 8/1/2025 | 8/29/2025 4:00:03 PM EST |
| 70.00 | 0.05 | 4.90 | 2.48 | 3.86 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.59 | -0.70 | 0.12 | -0.03 | 8/5/2025 | 8/29/2025 4:00:03 PM EST |
| 75.00 | 5.00 | 9.40 | 7.20 | 4.93 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 4/30/2025 | 8/29/2025 4:00:03 PM EST |
| 80.00 | 10.00 | 14.50 | 12.25 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 85.00 | 15.00 | 19.90 | 17.45 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 90.00 | 20.00 | 24.90 | 22.45 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 95.00 | 25.00 | 29.90 | 27.45 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 100.00 | 30.00 | 34.90 | 32.45 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 105.00 | 35.00 | 39.90 | 37.45 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |