Options Chain for RELIANCE INC COM (RS) - $271.96 as of 9/6/2024 3:03:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 130.90 | 135.10 | 145.10 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 6/18/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 125.90 | 129.90 | 133.70 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 6/14/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 121.20 | 124.50 | 147.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 116.00 | 120.20 | 148.80 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.02 | 5/28/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 110.70 | 115.20 | 120.50 | 0.00 | 0.00% | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 6/13/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 105.70 | 109.70 | 141.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 5/24/2024 | 9/6/2024 4:00:02 PM EST |
| 170.00 | 101.20 | 105.10 | 114.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 8/2/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 95.70 | 99.60 | 121.50 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 5/29/2024 | 9/6/2024 4:00:02 PM EST |
| 180.00 | 90.70 | 95.20 | 105.90 | 0.00 | 0.00% | 0 | 5 | 1.02 | 1.00 | 0.00 | -0.02 | 6/12/2024 | 9/6/2024 4:00:02 PM EST |
| 185.00 | 86.00 | 89.80 | 98.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.02 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 190.00 | 81.10 | 84.70 | 109.90 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.02 | 6/3/2024 | 9/6/2024 4:00:02 PM EST |
| 195.00 | 76.40 | 80.30 | 108.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | -0.03 | 6/3/2024 | 9/6/2024 4:00:02 PM EST |
| 200.00 | 71.40 | 75.20 | 108.20 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.03 | 5/24/2024 | 9/6/2024 4:00:02 PM EST |
| 210.00 | 61.10 | 64.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.04 | 9/6/2024 4:00:02 PM EST | |||
| 220.00 | 51.20 | 55.00 | 61.70 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.06 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 230.00 | 41.40 | 45.10 | % | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.09 | 9/6/2024 4:00:02 PM EST | |||
| 240.00 | 31.70 | 35.60 | 88.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.94 | 0.01 | -0.14 | 3/12/2024 | 9/6/2024 4:00:02 PM EST |
| 250.00 | 22.10 | 25.90 | 26.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.88 | 0.01 | -0.19 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 260.00 | 13.60 | 17.00 | % | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.22 | 9/6/2024 4:00:02 PM EST | |||
| 270.00 | 7.80 | 8.30 | 7.88 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.60 | 0.03 | -0.23 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 280.00 | 2.95 | 3.30 | 2.95 | -0.15 | -4.84% | 41 | 107 | 0.27 | 0.33 | 0.03 | -0.19 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 290.00 | 0.10 | 2.90 | 0.55 | 0.00 | 0.00% | 0 | 44 | 0.25 | 0.12 | 0.01 | -0.10 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 300.00 | 0.00 | 1.25 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.02 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:02 PM EST |
| 310.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.35 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 320.00 | 0.00 | 0.25 | 0.48 | 0.00 | 0.00% | 0 | 52 | 0.42 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:02 PM EST |
| 330.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 340.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 85 | 0.55 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 350.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 104 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
| 360.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 135 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 4:00:02 PM EST |
| 370.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 4:00:02 PM EST |
| 380.00 | 0.00 | 0.25 | 2.45 | 0.00 | 0.00% | 0 | 184 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 4:00:02 PM EST |
| 390.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 4:00:02 PM EST |
| 400.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 4:00:02 PM EST |
| 410.00 | 0.00 | 0.25 | 1.24 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 4:00:02 PM EST |
| 420.00 | 0.00 | 0.25 | 0.83 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 9/6/2024 4:00:02 PM EST |
| 430.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 440.00 | 0.00 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 9/6/2024 4:00:02 PM EST |
| 450.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 460.00 | 0.00 | 0.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 470.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 480.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 490.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 500.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | -0.02 | 1/31/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.02 | 6/3/2024 | 9/6/2024 4:00:02 PM EST |
| 195.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | -0.03 | 5/23/2024 | 9/6/2024 4:00:02 PM EST |
| 200.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 9/6/2024 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.25 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 9/6/2024 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.53 | -0.01 | 0.00 | -0.06 | 7/24/2024 | 9/6/2024 4:00:02 PM EST |
| 230.00 | 0.10 | 0.35 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.48 | -0.03 | 0.00 | -0.09 | 7/24/2024 | 9/6/2024 4:00:02 PM EST |
| 240.00 | 0.40 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.06 | 0.01 | -0.14 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 250.00 | 0.45 | 2.15 | 1.15 | +0.14 | +13.87% | 3 | 73 | 0.37 | -0.12 | 0.01 | -0.19 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 260.00 | 2.05 | 2.45 | 2.20 | 0.00 | 0.00% | 0 | 62 | 0.33 | -0.22 | 0.02 | -0.22 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 270.00 | 4.60 | 5.00 | 4.60 | -0.10 | -2.13% | 1 | 103 | 0.30 | -0.40 | 0.03 | -0.23 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 280.00 | 9.50 | 11.90 | 9.55 | 0.00 | 0.00% | 0 | 117 | 0.27 | -0.67 | 0.03 | -0.19 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 290.00 | 15.70 | 19.80 | 10.00 | 0.00 | 0.00% | 0 | 64 | 0.25 | -0.88 | 0.01 | -0.10 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 300.00 | 25.90 | 29.70 | 29.02 | 0.00 | 0.00% | 0 | 33 | 0.33 | -0.98 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 310.00 | 35.80 | 39.40 | 39.05 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 320.00 | 45.70 | 49.40 | 41.30 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 330.00 | 55.70 | 59.40 | 50.32 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 4:00:02 PM EST |
| 340.00 | 65.70 | 69.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 350.00 | 75.70 | 79.40 | 68.77 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 360.00 | 85.70 | 89.40 | 78.80 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 370.00 | 95.70 | 99.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 380.00 | 105.30 | 109.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 390.00 | 115.70 | 119.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 400.00 | 125.60 | 129.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 410.00 | 135.70 | 139.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 420.00 | 145.20 | 149.40 | 133.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 4:00:02 PM EST |
| 430.00 | 155.50 | 159.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 440.00 | 165.30 | 169.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 450.00 | 175.70 | 179.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 460.00 | 185.60 | 189.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 470.00 | 195.70 | 199.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 480.00 | 205.60 | 209.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 490.00 | 215.60 | 219.40 | 202.00 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 4:00:02 PM EST |
| 500.00 | 225.70 | 229.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |