Options Chain for BERKLEY W R CORP COM (WRB) - $60.97 as of 2/21/2025 9:48:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.25 | 30.30 | 34.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.00 | 27.20 | 31.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 34.25 | 25.30 | 29.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 36.75 | 22.80 | 26.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 39.25 | 19.90 | 24.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 41.75 | 17.60 | 21.80 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 44.25 | 15.40 | 18.40 | % | 0 | 1 | 0.56 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 46.75 | 13.10 | 15.10 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 49.25 | 11.40 | 13.40 | 11.60 | 0.00 | 0.00% | 0 | 195 | 0.66 | 0.97 | 0.01 | -0.01 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 51.75 | 8.60 | 10.90 | % | 0 | 0 | 0.52 | 0.92 | 0.02 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 54.25 | 6.50 | 8.00 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.86 | 0.03 | -0.02 | 2/3/2025 | 2/21/2025 3:59:55 PM EST |
| 56.75 | 3.30 | 5.90 | 4.20 | 0.00 | 0.00% | 0 | 42 | 0.16 | 0.78 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 59.25 | 3.10 | 3.50 | 3.50 | +0.50 | +16.67% | 89 | 1,014 | 0.23 | 0.65 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 61.75 | 1.75 | 2.25 | 1.75 | +0.39 | +28.68% | 25 | 96 | 0.24 | 0.48 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 64.25 | 0.75 | 1.75 | 0.75 | +0.20 | +36.37% | 8 | 166 | 0.26 | 0.32 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 67.00 | 0.20 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 71 | 0.28 | 0.21 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 69.25 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.13 | 0.03 | -0.01 | 1/16/2025 | 2/21/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 1.45 | % | 0 | 0 | 0.50 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 74.25 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 79.25 | 0.00 | 1.35 | % | 0 | 11 | 0.64 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 84.25 | 0.00 | 1.35 | % | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.25 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 34.25 | 0.00 | 1.35 | % | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 36.75 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 39.25 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 41.75 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 44.25 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 46.75 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 49.25 | 0.00 | 1.80 | % | 0 | 60 | 0.72 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 51.75 | 0.05 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.08 | 0.02 | -0.02 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 54.25 | 0.30 | 1.05 | 0.62 | 0.00 | 0.00% | 0 | 18 | 0.33 | -0.14 | 0.03 | -0.02 | 1/28/2025 | 2/21/2025 3:59:55 PM EST |
| 56.75 | 0.20 | 1.35 | 0.80 | +0.02 | +2.57% | 3 | 29 | 0.27 | -0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 59.25 | 1.10 | 2.35 | 1.35 | -0.29 | -17.69% | 4 | 15 | 0.28 | -0.35 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 61.75 | 2.10 | 2.75 | 2.20 | -0.30 | -12.00% | 4 | 64 | 0.22 | -0.52 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 64.25 | 2.00 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 7 | 0.14 | -0.68 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 67.00 | 5.20 | 7.40 | % | 0 | 0 | 0.41 | -0.79 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 69.25 | 7.40 | 10.20 | % | 0 | 0 | 0.53 | -0.87 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 72.00 | 10.60 | 11.90 | % | 0 | 0 | 0.46 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 74.25 | 11.30 | 14.60 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 79.25 | 16.30 | 19.30 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 84.25 | 22.30 | 25.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |