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

RS
Reliance, Inc.
stock NYSE

At Close
Jul 27, 2026 3:59:48 PM EDT
404.51USD-0.814%(-3.32)351,733
385.48Bid   424.29Ask   38.81Spread
Pre-market
Jul 27, 2026 9:25:30 AM EDT
405.40USD-0.596%(-2.43)51
After-hours
Jul 27, 2026 4:10:30 PM EDT
404.35USD-0.040%(-0.16)78,616
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, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Mar 19, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
271332124


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

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

Puts
Calls

RS Dec 18, 2026 Exp. - Max Pain @ $210.00

Puts
Calls


RS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
580 C00%0RS261218C00580000
560 C00%0RS261218C00560000
540 C00%0RS261218C00540000
520 C00%0RS261218C00520000
500 C5.00+185.71%1106-04RS261218C00500000
490 C2.39+8.64%781802-09RS261218C00490000
480 C00%0RS261218C00480000
470 C3.60+5.88%1205-05RS261218C00470000
460 C00%0RS261218C00460000
450 C00%0RS261218C00450000
440 C15.900%1107-16RS261218C00440000
430 C2.800%1103-04RS261218C00430000
420 C6.70+91.43%15304-22RS261218C00420000
410 C28.63-23.63%2706-18RS261218C00410000
400 C33.48-21.59%2606-18RS261218C00400000
390 C00%0RS261218C00390000
380 C49.90+71.18%451506-17RS261218C00380000
370 C39.30+14.88%2605-06RS261218C00370000
360 C10.50-12.50%1109-25RS261218C00360000
350 C76.11+165.19%1006-15RS261218C00350000
340 C39.40+41.47%1202-05RS261218C00340000
330 C37.09-4.73%1804-22RS261218C00330000
320 C74.80+185.50%1906-01RS261218C00320000
310 C39.50-1.25%4601-16RS261218C00310000
300 C43.45-11.33%15702-25RS261218C00300000
290 C82.60+51.50%11104-23RS261218C00290000
280 C90.90+22.01%2604-23RS261218C00280000
270 C103.90+154.35%1105-05RS261218C00270000
260 C108.500%2204-23RS261218C00260000
250 C00%0RS261218C00250000
240 C126.700%2204-23RS261218C00240000
230 C135.90+114.35%2404-23RS261218C00230000
220 C145.20+59.91%2504-23RS261218C00220000
210 C155.63+49.11%4311405-21RS261218C00210000
200 C164.200%2204-23RS261218C00200000
195 C00%0RS261218C00195000
190 C00%0RS261218C00190000
185 C00%0RS261218C00185000
180 C00%0RS261218C00180000
175 C00%0RS261218C00175000
170 C00%0RS261218C00170000
165 C124.500%1108-01RS261218C00165000
160 C00%0RS261218C00160000
155 C00%0RS261218C00155000
150 C214.00+33.64%21305-21RS261218C00150000
145 C00%0RS261218C00145000
140 C00%0RS261218C00140000
Puts
StrikePriceChangeVolOILastContract Name
580 P00%0RS261218P00580000
560 P00%0RS261218P00560000
540 P00%0RS261218P00540000
520 P218.110%1003-09RS261218P00520000
500 P198.11+25.39%1203-09RS261218P00500000
490 P00%0RS261218P00490000
480 P00%0RS261218P00480000
470 P00%0RS261218P00470000
460 P00%0RS261218P00460000
450 P00%0RS261218P00450000
440 P00%0RS261218P00440000
430 P00%0RS261218P00430000
420 P00%0RS261218P00420000
410 P00%0RS261218P00410000
400 P00%0RS261218P00400000
390 P29.760%1106-03RS261218P00390000
380 P00%0RS261218P00380000
370 P00%0RS261218P00370000
360 P15.20-19.15%1107-23RS261218P00360000
350 P14.700%3306-10RS261218P00350000
340 P00%0RS261218P00340000
330 P9.70-34.46%1106-18RS261218P00330000
320 P9.090%3306-03RS261218P00320000
310 P00%0RS261218P00310000
300 P7.50+0.13%1307-01RS261218P00300000
290 P7.570%3304-27RS261218P00290000
280 P4.20-34.38%1506-29RS261218P00280000
270 P5.130%4404-27RS261218P00270000
260 P3.200.00%2506-05RS261218P00260000
250 P2.70-3.57%12006-08RS261218P00250000
240 P2.70-12.90%11605-28RS261218P00240000
230 P2.65-8.62%11305-21RS261218P00230000
220 P2.15+10.26%11004-30RS261218P00220000
210 P1.90+5.56%1405-19RS261218P00210000
200 P1.00-71.43%1306-08RS261218P00200000
195 P0.90-71.88%1406-08RS261218P00195000
190 P2.85-3.39%1204-06RS261218P00190000
185 P0.65-74.51%2704-23RS261218P00185000
180 P2.30-6.12%1204-06RS261218P00180000
175 P0.60-71.43%1406-08RS261218P00175000
170 P0.55-75.56%1206-08RS261218P00170000
165 P0.50-55.75%2304-23RS261218P00165000
160 P00%0RS261218P00160000
155 P00%0RS261218P00155000
150 P00%0RS261218P00150000
145 P00%0RS261218P00145000
140 P1.15+53.33%3503-16RS261218P00140000


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