Options Chain for BERKLEY W R CORP COM (WRB) - $73.96 as of 5/30/2025 6:08:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.90 | 36.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.50 | 30.30 | 34.10 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 27.80 | 31.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.50 | 25.30 | 29.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 23.00 | 26.20 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 17.90 | 21.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 60.00 | 13.00 | 16.30 | 14.00 | 0.00 | 0.00% | 0 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:55 PM EST |
| 62.50 | 11.10 | 12.80 | 12.50 | +0.88 | +7.58% | 1 | 131 | 0.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 65.00 | 8.00 | 11.30 | 9.40 | +0.05 | +0.54% | 2 | 72 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 67.50 | 5.50 | 8.70 | 7.05 | 0.00 | 0.00% | 0 | 45 | 0.58 | 0.96 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 4.70 | 6.10 | 5.00 | +0.60 | +13.64% | 39 | 57 | 0.44 | 0.89 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 72.50 | 2.70 | 3.20 | 3.11 | +1.31 | +72.78% | 22 | 111 | 0.21 | 0.75 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 1.20 | 1.50 | 1.45 | +0.33 | +29.47% | 2 | 256 | 0.20 | 0.49 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 77.50 | 0.40 | 0.70 | 0.45 | +0.15 | +50.00% | 50 | 318 | 0.21 | 0.22 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.22 | 0.07 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 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 | 2.10 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.10 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 1.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 1.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 192 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 67.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.28 | -0.04 | 0.02 | -0.02 | 5/28/2025 | 5/30/2025 3:59:55 PM EST |
| 70.00 | 0.10 | 0.30 | 0.10 | -0.35 | -77.78% | 1 | 68 | 0.22 | -0.11 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 1.00 | 0.70 | -0.35 | -33.34% | 19 | 90 | 0.28 | -0.25 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 75.00 | 1.25 | 1.65 | 1.65 | -0.55 | -25.00% | 1 | 5 | 0.20 | -0.51 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 77.50 | 1.80 | 4.50 | 4.54 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.78 | 0.09 | -0.03 | 5/16/2025 | 5/30/2025 3:59:55 PM EST |
| 80.00 | 3.80 | 7.30 | 7.18 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.93 | 0.04 | -0.01 | 5/8/2025 | 5/30/2025 3:59:55 PM EST |
| 82.50 | 5.90 | 9.70 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 8.40 | 12.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 14.20 | 16.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 18.60 | 22.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 23.30 | 27.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:55 PM EST |