Options Chain for CNA FINL CORP COM (CNA) - $47.61 as of 5/28/2025 2:13:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.50 | 25.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 30.00 | 15.50 | 20.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 35.00 | 10.50 | 15.00 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 40.00 | 5.60 | 10.00 | % | 0 | 0 | 1.16 | 0.97 | 0.02 | -0.01 | 5/28/2025 1:59:01 PM EST | |||
| 45.00 | 0.65 | 4.90 | % | 0 | 0 | 0.37 | 0.75 | 0.09 | -0.03 | 5/28/2025 1:59:01 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.15 | 0.14 | 0.08 | -0.01 | 5/13/2025 | 5/28/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 0.55 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 60.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 1:59:01 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | -0.03 | 0.02 | -0.01 | 5/28/2025 1:59:01 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.25 | -0.25 | 0.09 | -0.03 | 5/28/2025 1:59:01 PM EST | |||
| 50.00 | 0.55 | 4.90 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.86 | 0.08 | -0.01 | 5/15/2025 | 5/28/2025 1:59:01 PM EST |
| 55.00 | 5.50 | 9.80 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 60.00 | 11.00 | 14.90 | % | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 65.00 | 15.50 | 19.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST | |||
| 70.00 | 20.50 | 24.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:01 PM EST |