Options Chain for BERKLEY W R CORP COM (WRB) - $71.27 as of 3/28/2025 9:22:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.90 | 34.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 42.50 | 27.70 | 31.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 25.20 | 29.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 47.50 | 22.30 | 26.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 20.40 | 24.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 15.10 | 19.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 57.50 | 13.10 | 16.50 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 60.00 | 10.60 | 14.00 | % | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 62.50 | 8.50 | 11.40 | % | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:59 PM EST | |||
| 65.00 | 6.10 | 9.40 | 8.10 | +5.60 | +224.00% | 2 | 10 | 0.55 | 0.86 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 3.60 | 7.50 | 5.95 | +4.15 | +230.56% | 2 | 25 | 0.27 | 0.76 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 70.00 | 2.40 | 4.70 | 4.00 | % | 20 | 0 | 0.25 | 0.63 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 72.50 | 0.55 | 4.40 | 2.54 | +2.04 | +408.00% | 53 | 2 | 0.27 | 0.47 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 75.00 | 0.40 | 2.05 | 1.25 | +0.50 | +66.67% | 20 | 1 | 0.23 | 0.32 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.35 | 1.30 | % | 1 | 0 | 0.32 | 0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.95 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.13 | % | 3 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 57.50 | 0.00 | 2.25 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.04 | 0.01 | -0.02 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 1.45 | 0.30 | -0.90 | -75.00% | 1 | 27 | 0.46 | -0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.50 | 0.70 | -0.90 | -56.25% | 11 | 13 | 0.54 | -0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 2.85 | % | 0 | 0 | 0.46 | -0.24 | 0.05 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 70.00 | 0.85 | 2.95 | % | 0 | 0 | 0.26 | -0.37 | 0.06 | -0.03 | 3/28/2025 3:59:59 PM EST | |||
| 72.50 | 1.20 | 5.00 | 3.30 | % | 12 | 0 | 0.43 | -0.53 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 75.00 | 3.70 | 5.90 | 4.10 | % | 8 | 0 | 0.37 | -0.68 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 80.00 | 7.10 | 10.10 | 8.60 | % | 10 | 0 | 0.43 | -0.89 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 85.00 | 11.80 | 15.10 | 10.80 | % | 2 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:59 PM EST | |
| 90.00 | 17.10 | 20.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 95.00 | 22.30 | 25.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:59 PM EST |