Options Chain for CNA FINL CORP COM (CNA) - $50.24 as of 3/31/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 25.50 | 30.30 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 28.00 | 20.50 | 25.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 33.00 | 15.50 | 20.30 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 38.00 | 10.50 | 15.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 43.00 | 5.50 | 10.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 48.00 | 0.60 | 4.90 | % | 0 | 0 | 0.74 | 0.94 | 0.06 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 53.00 | 0.05 | 0.20 | 0.05 | -0.10 | -66.67% | 3 | 8 | 0.16 | 0.15 | 0.13 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 3.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 63.00 | 0.00 | 4.00 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 1.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 2.20 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 48.00 | 0.05 | 0.40 | 0.20 | -1.57 | -88.71% | 2 | 3 | 0.26 | -0.06 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 53.00 | 0.55 | 4.90 | % | 0 | 0 | 0.86 | -0.85 | 0.13 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 58.00 | 5.10 | 9.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 63.00 | 10.20 | 14.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 68.00 | 15.00 | 19.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |