Dark

Check out our API

RLI
RLI Corp.
stock NYSE

At Close

Sep 21, 2026 3:59:56 PM EDT

59.05USD-0.572%(-0.34)661,499

55.41Bid 62.18Ask 6.77Spread

Pre-market

0.00USD-100.000%(-59.39)0

After-hours

Sep 18, 2026 4:26:30 PM EDT

59.39USD+0.076%(+0.05)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
29	62	21	59

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 @ $58.00

Puts

Calls

RLI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85 C	0	0%	0			RLI261218C00085000
83 C	0	0%	0			RLI261218C00083000
80 C	0	0%	0			RLI261218C00080000
78 C	0	0%	0			RLI261218C00078000
75 C	0	0%	0			RLI261218C00075000
73 C	0	0%	0			RLI261218C00073000
70 C	1.65	-48.44%	1	9	08-26	RLI261218C00070000
68 C	1.55	-11.43%	1	10	09-04	RLI261218C00068000
65 C	3.50	-16.67%	10	22	08-19	RLI261218C00065000
63 C	4.93	+7.17%	1	13	08-25	RLI261218C00063000
60 C	1.20	-40.00%	1	8	05-07	RLI261218C00060000
58 C	6.50	-7.14%	1	17	08-03	RLI261218C00058000
55 C	9.21	-19.35%	1	3	08-12	RLI261218C00055000
53 C	12.63	+6.76%	8	7	08-20	RLI261218C00053000
50 C	7.50	+64.11%	2	1	06-11	RLI261218C00050000
48 C	7.17	+12.03%	1	0	06-18	RLI261218C00048000
45 C	12.82	0%	1	0	04-23	RLI261218C00045000
43 C	0	0%	0			RLI261218C00043000
40 C	14.00	+21.32%	2	1	05-20	RLI261218C00040000
38 C	0	0%	0			RLI261218C00038000
35 C	0	0%	0			RLI261218C00035000
33 C	0	0%	0			RLI261218C00033000
30 C	0	0%	0			RLI261218C00030000
28 C	25.80	0%	4	0	06-17	RLI261218C00028000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85 P	0	0%	0			RLI261218P00085000
83 P	0	0%	0			RLI261218P00083000
80 P	0	0%	0			RLI261218P00080000
78 P	0	0%	0			RLI261218P00078000
75 P	19.20	0%	4	0	04-23	RLI261218P00075000
73 P	0	0%	0			RLI261218P00073000
70 P	0	0%	0			RLI261218P00070000
68 P	5.30	0%	2	2	07-28	RLI261218P00068000
65 P	3.60	0%	5	5	08-20	RLI261218P00065000
63 P	0	0%	0			RLI261218P00063000
60 P	3.50	+79.49%	13	14	09-18	RLI261218P00060000
58 P	1.40	-28.93%	1	3	08-20	RLI261218P00058000
55 P	1.30	-75.00%	10	10	08-17	RLI261218P00055000
53 P	0	0%	0			RLI261218P00053000
50 P	3.30	+11.11%	1	17	05-28	RLI261218P00050000
48 P	0.78	-35.54%	8	13	08-20	RLI261218P00048000
45 P	0	0%	0			RLI261218P00045000
43 P	0	0%	0			RLI261218P00043000
40 P	1.04	0%	17	16	04-27	RLI261218P00040000
38 P	0	0%	0			RLI261218P00038000
35 P	0	0%	0			RLI261218P00035000
33 P	0	0%	0			RLI261218P00033000
30 P	0.20	0%	11	0	06-15	RLI261218P00030000
28 P	0	0%	0			RLI261218P00028000

Share