Options Chain for RELIANCE INC COM (RS) - $230.00 as of 1/22/2025 8:01:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 128.80 | 133.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 165.00 | 123.90 | 128.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 170.00 | 119.40 | 123.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 175.00 | 115.30 | 117.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 180.00 | 109.40 | 113.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 185.00 | 105.40 | 107.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 190.00 | 100.40 | 103.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 195.00 | 94.70 | 98.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 200.00 | 90.00 | 92.90 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 210.00 | 80.30 | 83.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 220.00 | 70.60 | 73.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 230.00 | 59.80 | 64.00 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 240.00 | 50.00 | 54.10 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 250.00 | 41.30 | 43.80 | % | 0 | 0 | 0.46 | 0.95 | 0.00 | -0.08 | 1/21/2025 3:59:46 PM EST | |||
| 260.00 | 31.80 | 34.20 | 28.00 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.91 | 0.01 | -0.11 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 270.00 | 22.40 | 26.20 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.83 | 0.01 | -0.13 | 1/3/2025 | 1/21/2025 3:59:46 PM EST |
| 280.00 | 15.40 | 17.00 | 19.28 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.71 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 290.00 | 9.40 | 10.60 | 7.50 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.55 | 0.02 | -0.16 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 300.00 | 5.00 | 5.90 | 6.70 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.37 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 310.00 | 2.10 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 78 | 0.25 | 0.22 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 320.00 | 0.15 | 1.60 | % | 0 | 0 | 0.25 | 0.11 | 0.01 | -0.07 | 1/21/2025 3:59:46 PM EST | |||
| 330.00 | 0.10 | 2.55 | % | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 350.00 | 0.00 | 1.50 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 360.00 | 0.00 | 1.45 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 370.00 | 0.00 | 1.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 380.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 390.00 | 0.00 | 1.40 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 400.00 | 0.00 | 1.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 410.00 | 0.00 | 1.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 1.60 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 1.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 1.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 185.00 | 0.00 | 1.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 1.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 1.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 240.00 | 0.15 | 1.50 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 250.00 | 0.30 | 2.55 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.05 | 0.00 | -0.08 | 1/7/2025 | 1/21/2025 3:59:46 PM EST |
| 260.00 | 1.05 | 1.65 | 2.53 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.09 | 0.01 | -0.11 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 270.00 | 1.85 | 3.00 | 1.93 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.17 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 280.00 | 4.00 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.29 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 290.00 | 7.50 | 8.70 | 8.10 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.45 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 300.00 | 12.80 | 14.70 | % | 0 | 0 | 0.26 | -0.63 | 0.02 | -0.15 | 1/21/2025 3:59:46 PM EST | |||
| 310.00 | 19.20 | 22.50 | % | 0 | 0 | 0.32 | -0.78 | 0.01 | -0.11 | 1/21/2025 3:59:46 PM EST | |||
| 320.00 | 28.40 | 31.20 | % | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.07 | 1/21/2025 3:59:46 PM EST | |||
| 330.00 | 37.50 | 41.40 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 340.00 | 47.30 | 52.00 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 350.00 | 57.30 | 62.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 360.00 | 67.30 | 72.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 370.00 | 77.30 | 82.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 380.00 | 87.30 | 92.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 390.00 | 97.20 | 102.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 400.00 | 107.00 | 111.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 410.00 | 117.30 | 122.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 420.00 | 127.00 | 132.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |