Options Chain for CNA FINL CORP COM (CNA) - $46.34 as of 10/5/2026 1:32:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 24.00 | 21.55 | % | 0.86 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST | |||
| 30.00 | 14.20 | 19.00 | 16.60 | % | 0.55 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST | |||
| 35.00 | 9.30 | 14.00 | 11.65 | % | 0.33 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST | |||
| 40.00 | 4.70 | 8.70 | 6.70 | 6.36 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.80 | 0.94 | 0.03 | 0.00 | 6/22/2026 | 10/5/2026 12:59:06 PM EST |
| 45.00 | 0.70 | 4.90 | 2.80 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.65 | 0.64 | 0.08 | -0.02 | 8/4/2026 | 10/5/2026 12:59:06 PM EST |
| 50.00 | 0.10 | 1.05 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.25 | 0.24 | 0.07 | -0.02 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.49 | 0.05 | 0.02 | 0.00 | 9/24/2026 | 10/5/2026 12:59:06 PM EST |
| 60.00 | 0.00 | 3.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.08 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 10/5/2026 12:59:06 PM EST |
| 65.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST | |||
| 35.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 53 | 1.38 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/5/2026 12:59:06 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.45 | -0.06 | 0.03 | 0.00 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 45.00 | 0.35 | 2.30 | 1.33 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.30 | -0.36 | 0.08 | -0.02 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 50.00 | 2.10 | 6.50 | 4.30 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.68 | -0.76 | 0.07 | -0.02 | 10/2/2026 | 10/5/2026 12:59:06 PM EST |
| 55.00 | 6.50 | 11.20 | 8.85 | % | 0.16 | 0 | 0 | 0.84 | -0.95 | 0.02 | 0.00 | 10/5/2026 12:59:06 PM EST | |||
| 60.00 | 11.50 | 16.00 | 13.75 | % | 0.23 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST | |||
| 65.00 | 16.50 | 21.00 | 18.75 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST | |||
| 70.00 | 21.50 | 26.00 | 23.75 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:06 PM EST |