Options Chain for BERKLEY W R CORP COM (WRB) - $60.29 as of 2/4/2025 10:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.40 | 27.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 37.50 | 20.90 | 23.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 40.00 | 18.80 | 22.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 42.50 | 16.30 | 18.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 45.00 | 13.80 | 16.20 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 47.50 | 11.40 | 13.80 | % | 0 | 0 | 0.69 | 0.99 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 50.00 | 9.40 | 11.10 | 9.66 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.96 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 52.50 | 7.00 | 10.20 | % | 0 | 0 | 0.70 | 0.89 | 0.03 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 55.00 | 4.50 | 7.70 | 5.40 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.82 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 3.80 | 4.10 | 3.90 | +0.53 | +15.73% | 5 | 25 | 0.28 | 0.71 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 2.20 | 2.35 | 2.30 | +0.42 | +22.34% | 1,710 | 242 | 0.25 | 0.54 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 1.05 | 2.20 | 1.10 | +0.35 | +46.67% | 97 | 49 | 0.30 | 0.36 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 65.00 | 0.40 | 0.60 | 0.47 | +0.12 | +34.29% | 3 | 18 | 0.23 | 0.20 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 67.50 | 0.05 | 0.35 | % | 0 | 0 | 0.23 | 0.10 | 0.03 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.20 | 0.10 | % | 3 | 0 | 0.64 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST | |
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | -0.01 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 52.50 | 0.15 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 26 | 0.28 | -0.11 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 3:59:47 PM EST |
| 55.00 | 0.35 | 0.55 | 0.45 | -0.07 | -13.47% | 6 | 56 | 0.26 | -0.18 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 57.50 | 0.80 | 1.00 | 0.95 | -0.04 | -4.04% | 4 | 9 | 0.27 | -0.29 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 60.00 | 1.65 | 1.90 | 1.83 | -0.32 | -14.89% | 5 | 1 | 0.23 | -0.46 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 62.50 | 3.00 | 3.30 | % | 0 | 0 | 0.42 | -0.64 | 0.07 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 65.00 | 3.10 | 6.50 | % | 0 | 0 | 0.48 | -0.80 | 0.05 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 67.50 | 6.00 | 8.50 | % | 0 | 0 | 0.43 | -0.90 | 0.03 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 70.00 | 9.30 | 11.00 | % | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 75.00 | 12.90 | 16.50 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 18.30 | 21.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 85.00 | 23.10 | 26.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |