Options Chain for BERKLEY W R CORP COM (WRB) - $67.29 as of 5/8/2026 6:57:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 19.70 | 22.80 | 21.25 | % | 0.47 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 47.50 | 17.00 | 20.20 | 18.60 | % | 0.39 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 50.00 | 14.80 | 17.30 | 16.05 | 16.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:00 PM EST |
| 55.00 | 9.50 | 12.70 | 11.10 | % | 0.20 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 57.50 | 7.00 | 9.60 | 8.30 | % | 0.14 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 5/8/2026 3:59:00 PM EST | |||
| 60.00 | 4.50 | 7.10 | 5.80 | % | 0.10 | 0 | 0 | 1.04 | 0.96 | 0.02 | -0.03 | 5/8/2026 3:59:00 PM EST | |||
| 62.50 | 2.10 | 5.40 | 3.75 | 5.42 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.99 | 0.85 | 0.07 | -0.06 | 4/20/2026 | 5/8/2026 3:59:00 PM EST |
| 65.00 | 0.15 | 2.45 | 1.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.56 | 0.60 | 0.12 | -0.09 | 5/7/2026 | 5/8/2026 3:59:00 PM EST |
| 67.50 | 0.00 | 0.90 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.44 | 0.29 | 0.12 | -0.08 | 5/6/2026 | 5/8/2026 3:59:00 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.33 | 0.08 | 0.05 | -0.03 | 5/6/2026 | 5/8/2026 3:59:00 PM EST |
| 72.50 | 0.00 | 1.85 | 0.93 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.16 | 0.02 | 0.01 | -0.01 | 4/22/2026 | 5/8/2026 3:59:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:00 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:00 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 3:59:00 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | -0.04 | 0.02 | -0.03 | 4/27/2026 | 5/8/2026 3:59:00 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.63 | -0.15 | 0.07 | -0.06 | 5/6/2026 | 5/8/2026 3:59:00 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.70 | +0.21 | +42.86% | 0.01 | 2 | 86 | 0.29 | -0.40 | 0.12 | -0.09 | 5/8/2026 | 5/8/2026 3:59:00 PM EST |
| 67.50 | 0.80 | 3.40 | 2.10 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.66 | -0.71 | 0.12 | -0.08 | 4/15/2026 | 5/8/2026 3:59:00 PM EST |
| 70.00 | 3.00 | 5.70 | 4.35 | 3.91 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.84 | -0.92 | 0.05 | -0.03 | 5/6/2026 | 5/8/2026 3:59:00 PM EST |
| 72.50 | 4.80 | 8.10 | 6.45 | % | 0.09 | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:00 PM EST | |||
| 75.00 | 7.30 | 10.50 | 8.90 | 8.18 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:00 PM EST |
| 80.00 | 12.20 | 15.60 | 13.90 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 85.00 | 17.20 | 20.80 | 19.00 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 90.00 | 22.20 | 25.40 | 23.80 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 95.00 | 27.20 | 30.60 | 28.90 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST | |||
| 100.00 | 32.20 | 35.60 | 33.90 | % | 0.34 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:00 PM EST |