Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

RLI
RLI Corp.
stock NYSE

Market Open
Aug 4, 2026 1:55:25 PM EDT
61.58USD+0.440%(+0.27)176,593
61.56Bid   61.62Ask   0.06Spread
Pre-market
0.00USD-100.000%(-61.24)0
After-hours
Aug 3, 2026 4:00:30 PM EDT
61.29USD-0.033%(-0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3124248


RLI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

RLI Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

RLI Dec 18, 2026 Exp. - Max Pain @ $55.00

Puts
Calls


RLI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
85 C00%0RLI261218C00085000
83 C00%0RLI261218C00083000
80 C00%0RLI261218C00080000
78 C00%0RLI261218C00078000
75 C00%0RLI261218C00075000
73 C00%0RLI261218C00073000
70 C3.20+60.00%5807-28RLI261218C00070000
68 C0.40-11.11%7006-04RLI261218C00068000
65 C2.95-3.28%2307-30RLI261218C00065000
63 C3.25+209.52%61307-31RLI261218C00063000
60 C1.20-40.00%1805-07RLI261218C00060000
58 C6.50-7.14%11708-03RLI261218C00058000
55 C11.42+114.66%1407-27RLI261218C00055000
53 C4.240%1006-18RLI261218C00053000
50 C7.50+64.11%2106-11RLI261218C00050000
48 C7.17+12.03%1006-18RLI261218C00048000
45 C12.820%1004-23RLI261218C00045000
43 C00%0RLI261218C00043000
40 C14.00+21.32%2105-20RLI261218C00040000
38 C00%0RLI261218C00038000
35 C00%0RLI261218C00035000
33 C00%0RLI261218C00033000
30 C00%0RLI261218C00030000
28 C25.800%4006-17RLI261218C00028000
Puts
StrikePriceChangeVolOILastContract Name
85 P00%0RLI261218P00085000
83 P00%0RLI261218P00083000
80 P00%0RLI261218P00080000
78 P00%0RLI261218P00078000
75 P19.200%4004-23RLI261218P00075000
73 P00%0RLI261218P00073000
70 P00%0RLI261218P00070000
68 P5.300%2207-28RLI261218P00068000
65 P00%0RLI261218P00065000
63 P00%0RLI261218P00063000
60 P00%0RLI261218P00060000
58 P2.500%1108-03RLI261218P00058000
55 P5.20+15.56%81404-24RLI261218P00055000
53 P00%0RLI261218P00053000
50 P3.30+11.11%11705-28RLI261218P00050000
48 P1.800%6006-17RLI261218P00048000
45 P00%0RLI261218P00045000
43 P00%0RLI261218P00043000
40 P1.040%171604-27RLI261218P00040000
38 P00%0RLI261218P00038000
35 P00%0RLI261218P00035000
33 P00%0RLI261218P00033000
30 P0.200%11006-15RLI261218P00030000
28 P00%0RLI261218P00028000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC