Options Chain for RELIANCE INC COM (RS) - $295.85 as of 5/8/2025 9:11:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 123.60 | 128.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 175.00 | 119.20 | 122.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 180.00 | 114.00 | 117.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 185.00 | 109.10 | 113.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 190.00 | 103.90 | 107.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 195.00 | 99.20 | 103.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 200.00 | 94.20 | 97.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 210.00 | 84.10 | 87.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 220.00 | 74.30 | 77.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 230.00 | 64.30 | 67.60 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 240.00 | 54.40 | 57.60 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:29:04 PM EST |
| 250.00 | 44.50 | 47.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 5/8/2025 3:29:04 PM EST | |||
| 260.00 | 34.50 | 37.70 | 23.00 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.07 | 4/16/2025 | 5/8/2025 3:29:04 PM EST |
| 270.00 | 25.00 | 27.70 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.16 | 4/7/2025 | 5/8/2025 3:29:04 PM EST |
| 280.00 | 15.60 | 17.90 | 8.00 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.86 | 0.01 | -0.32 | 4/21/2025 | 5/8/2025 3:29:04 PM EST |
| 290.00 | 7.30 | 10.30 | 11.40 | 0.00 | 0.00% | 0 | 42 | 0.26 | 0.73 | 0.02 | -0.36 | 5/2/2025 | 5/8/2025 3:29:04 PM EST |
| 300.00 | 2.40 | 4.50 | 1.38 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.44 | 0.03 | -0.33 | 4/25/2025 | 5/8/2025 3:29:04 PM EST |
| 310.00 | 0.10 | 1.25 | 0.63 | -0.27 | -30.00% | 1 | 23 | 0.33 | 0.15 | 0.02 | -0.17 | 5/8/2025 | 5/8/2025 3:29:04 PM EST |
| 320.00 | 0.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 23 | 0.45 | 0.03 | 0.01 | -0.04 | 3/25/2025 | 5/8/2025 3:29:04 PM EST |
| 330.00 | 0.00 | 1.40 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/8/2025 3:29:04 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 350.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 360.00 | 0.00 | 1.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 370.00 | 0.00 | 1.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 380.00 | 0.00 | 1.60 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 390.00 | 0.00 | 1.60 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 400.00 | 0.00 | 1.70 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 410.00 | 0.00 | 1.60 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 420.00 | 0.00 | 1.60 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/8/2025 3:29:04 PM EST |
| 185.00 | 0.00 | 1.25 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 190.00 | 0.00 | 1.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 195.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/8/2025 3:29:04 PM EST |
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 210.00 | 0.00 | 1.60 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/8/2025 3:29:04 PM EST |
| 230.00 | 0.00 | 0.55 | 1.19 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/8/2025 3:29:04 PM EST |
| 240.00 | 0.00 | 0.55 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 250.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:29:04 PM EST |
| 260.00 | 0.00 | 0.65 | 2.17 | 0.00 | 0.00% | 0 | 505 | 0.55 | -0.01 | 0.00 | -0.07 | 4/24/2025 | 5/8/2025 3:29:04 PM EST |
| 270.00 | 0.00 | 1.50 | 7.50 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.03 | 0.00 | -0.16 | 4/22/2025 | 5/8/2025 3:29:04 PM EST |
| 280.00 | 0.15 | 1.25 | 5.50 | 0.00 | 0.00% | 0 | 504 | 0.29 | -0.14 | 0.01 | -0.32 | 4/28/2025 | 5/8/2025 3:29:04 PM EST |
| 290.00 | 0.95 | 4.50 | 31.00 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.27 | 0.02 | -0.36 | 4/7/2025 | 5/8/2025 3:29:04 PM EST |
| 300.00 | 5.20 | 7.90 | % | 0 | 0 | 0.28 | -0.56 | 0.03 | -0.33 | 5/8/2025 3:29:04 PM EST | |||
| 310.00 | 13.60 | 15.80 | 45.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.85 | 0.02 | -0.17 | 4/7/2025 | 5/8/2025 3:29:04 PM EST |
| 320.00 | 22.90 | 25.20 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.04 | 5/8/2025 3:29:04 PM EST | |||
| 330.00 | 32.80 | 36.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 5/8/2025 3:29:04 PM EST | |||
| 340.00 | 42.70 | 45.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 350.00 | 52.70 | 56.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 360.00 | 62.70 | 66.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 370.00 | 72.20 | 76.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 380.00 | 82.70 | 86.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 390.00 | 92.80 | 96.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 400.00 | 102.20 | 106.30 | 137.00 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:29:04 PM EST |
| 410.00 | 112.80 | 116.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST | |||
| 420.00 | 122.80 | 126.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:29:04 PM EST |