Options Chain for RPM INTL INC COM (RPM) - $111.52 as of 1/12/2026 9:01:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.50 | 58.40 | 56.45 | % | 1.03 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 60.00 | 49.50 | 53.40 | 51.45 | % | 0.86 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 65.00 | 44.50 | 48.40 | 46.45 | % | 0.71 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 70.00 | 39.50 | 43.40 | 41.45 | % | 0.59 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 75.00 | 34.50 | 38.40 | 36.45 | % | 0.49 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 80.00 | 30.00 | 33.10 | 31.55 | 23.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/12/2026 4:00:04 PM EST |
| 85.00 | 25.40 | 28.10 | 26.75 | 16.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:04 PM EST |
| 90.00 | 20.20 | 23.20 | 21.70 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:04 PM EST |
| 95.00 | 15.70 | 18.20 | 16.95 | 18.18 | +7.71 | +73.64% | 0.18 | 1 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 100.00 | 10.60 | 11.80 | 11.20 | 11.25 | +0.45 | +4.17% | 0.11 | 4 | 8 | 1.08 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 105.00 | 5.90 | 8.30 | 7.10 | 7.75 | +1.15 | +17.43% | 0.07 | 5 | 141 | 1.14 | 0.96 | 0.07 | -0.03 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 110.00 | 0.70 | 2.90 | 1.80 | 2.50 | -0.05 | -1.97% | 0.02 | 16 | 164 | 0.59 | 0.62 | 0.12 | -0.11 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.27 | +0.02 | +8.00% | 0.00 | 39 | 484 | 0.31 | 0.12 | 0.05 | -0.06 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 40 | 0.42 | 0.01 | 0.00 | -0.01 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 143 | 1.23 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 54 | 1.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.04 | -57.15% | 0.00 | 3 | 60 | 0.62 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 105.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.10 | -50.00% | 0.00 | 12 | 87 | 0.37 | -0.04 | 0.07 | -0.03 | 1/12/2026 | 1/12/2026 4:00:04 PM EST |
| 110.00 | 0.05 | 3.20 | 1.63 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.39 | -0.38 | 0.12 | -0.11 | 1/9/2026 | 1/12/2026 4:00:04 PM EST |
| 115.00 | 3.10 | 5.00 | 4.05 | % | 0.04 | 0 | 0 | 0.30 | -0.88 | 0.05 | -0.06 | 1/12/2026 4:00:04 PM EST | |||
| 120.00 | 7.70 | 10.00 | 8.85 | % | 0.07 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 1/12/2026 4:00:04 PM EST | |||
| 125.00 | 12.30 | 15.00 | 13.65 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 130.00 | 17.20 | 20.10 | 18.65 | % | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 135.00 | 22.20 | 25.30 | 23.75 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 140.00 | 27.20 | 30.20 | 28.70 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 145.00 | 32.30 | 34.80 | 33.55 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 150.00 | 37.30 | 39.70 | 38.50 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:04 PM EST | |||
| 155.00 | 42.30 | 45.00 | 43.65 | 49.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:04 PM EST |