Options Chain for BERKLEY W R CORP COM (WRB) - $58.34 as of 9/16/2024 2:50:07 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.33 | 30.50 | 34.50 | % | 0 | 0 | EST | |||||||
29.67 | 27.20 | 31.30 | % | 0 | 0 | EST | |||||||
30.00 | 27.10 | 30.80 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
32.50 | 24.60 | 28.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
33.00 | 24.00 | 28.00 | % | 0 | 0 | EST | |||||||
35.00 | 22.80 | 24.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
36.33 | 20.50 | 24.80 | % | 0 | 0 | EST | |||||||
37.50 | 20.30 | 22.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
39.67 | 17.50 | 21.50 | % | 0 | 0 | EST | |||||||
40.00 | 17.80 | 20.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
42.50 | 15.80 | 17.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
43.00 | 14.00 | 18.00 | % | 0 | 0 | EST | |||||||
45.00 | 13.60 | 14.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
46.33 | 10.70 | 14.80 | 8.41 | 0.00 | 0.00% | 0 | 5 | 7/15/2024 | EST | ||||
47.50 | 11.20 | 11.60 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
49.67 | 7.50 | 11.50 | 7.00 | 0.00 | 0.00% | 0 | 59 | 8/7/2024 | EST | ||||
50.00 | 8.80 | 9.10 | % | 0 | 0 | 0.41 | 0.97 | 0.01 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
52.50 | 6.40 | 6.70 | 7.10 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.92 | 0.03 | -0.01 | 9/10/2024 | 9/16/2024 2:58:59 PM EST |
53.00 | 4.30 | 8.50 | 7.90 | 0.00 | 0.00% | 0 | 79 | 9/3/2024 | EST | ||||
55.00 | 4.20 | 4.40 | 3.77 | 0.00 | 0.00% | 0 | 54 | 0.28 | 0.82 | 0.06 | -0.02 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
56.33 | 1.90 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 41 | 8/26/2024 | EST | ||||
57.50 | 2.25 | 2.50 | 2.43 | +0.60 | +32.79% | 6 | 1,194 | 0.24 | 0.64 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
59.67 | 0.85 | 1.25 | 1.08 | +0.08 | +8.00% | 1 | 32 | 9/16/2024 | EST | ||||
60.00 | 0.90 | 1.10 | 1.02 | +0.12 | +13.34% | 6 | 72 | 0.22 | 0.39 | 0.10 | -0.02 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
63.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 76 | 7/17/2024 | EST | ||||
65.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.21 | 0.07 | 0.03 | -0.01 | 9/4/2024 | 9/16/2024 2:58:59 PM EST |
66.33 | 0.00 | 0.75 | % | 0 | 13 | EST | |||||||
69.67 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 7/11/2024 | EST | ||||
70.00 | 0.00 | 0.75 | 10.94 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/16/2024 2:58:59 PM EST |
73.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
75.00 | 0.00 | 0.75 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 9/16/2024 2:58:59 PM EST |
76.33 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
79.67 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 8/14/2024 | EST | ||||
83.00 | 0.00 | 1.75 | % | 0 | 0 | EST | |||||||
86.33 | 0.00 | 1.75 | % | 0 | 0 | EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
26.33 | 0.00 | 1.75 | % | 0 | 0 | EST | |||||||
29.67 | 0.00 | 1.75 | % | 0 | 0 | EST | |||||||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
33.00 | 0.00 | 1.75 | % | 0 | 0 | EST | |||||||
35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
36.33 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
39.67 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
43.00 | 0.00 | 0.75 | % | 0 | 21 | EST | |||||||
45.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/16/2024 2:58:59 PM EST |
46.33 | 0.00 | 0.75 | % | 0 | 31 | EST | |||||||
47.50 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.01 | 0.00 | 0.00 | 7/30/2024 | 9/16/2024 2:58:59 PM EST |
49.67 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 8 | 9/10/2024 | EST | ||||
50.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 50 | 0.35 | -0.03 | 0.01 | 0.00 | 9/11/2024 | 9/16/2024 2:58:59 PM EST |
52.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 49 | 0.29 | -0.08 | 0.03 | -0.01 | 9/9/2024 | 9/16/2024 2:58:59 PM EST |
53.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 60 | 9/11/2024 | EST | ||||
55.00 | 0.35 | 0.50 | 0.40 | -0.25 | -38.47% | 14 | 80 | 0.25 | -0.18 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
56.33 | 0.20 | 2.95 | % | 0 | 0 | EST | |||||||
57.50 | 0.90 | 1.05 | 0.90 | -0.30 | -25.00% | 477 | 567 | 0.23 | -0.36 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
59.67 | 0.35 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 1 | 9/10/2024 | EST | ||||
60.00 | 2.05 | 2.20 | 2.71 | 0.00 | 0.00% | 0 | 1,020 | 0.21 | -0.61 | 0.10 | -0.02 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
63.00 | 3.50 | 6.50 | % | 0 | 1 | EST | |||||||
65.00 | 6.20 | 6.50 | 0.70 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.93 | 0.03 | -0.01 | 5/3/2024 | 9/16/2024 2:58:59 PM EST |
66.33 | 5.50 | 9.50 | % | 0 | 0 | EST | |||||||
69.67 | 8.70 | 12.80 | % | 0 | 0 | EST | |||||||
70.00 | 10.10 | 12.20 | 1.27 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/16/2024 2:58:59 PM EST |
73.00 | 12.00 | 16.00 | % | 0 | 0 | EST | |||||||
75.00 | 16.00 | 16.50 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/16/2024 2:58:59 PM EST |
76.33 | 15.50 | 19.50 | % | 0 | 0 | EST | |||||||
79.67 | 18.70 | 22.80 | % | 0 | 0 | EST | |||||||
83.00 | 22.00 | 26.00 | % | 0 | 0 | EST | |||||||
86.33 | 25.50 | 29.50 | % | 0 | 0 | EST |