Options Chain for BERKLEY W R CORP COM (WRB) - $88.17 as of 3/28/2024 1:37:00 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
34.00 | 53.20 | 56.70 | % | 0 | 7 | 3.05 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
39.00 | 48.50 | 51.40 | % | 0 | 12 | 2.53 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
40.00 | 46.80 | 50.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
44.00 | 43.20 | 46.70 | % | 0 | 1 | 2.32 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
45.00 | 41.80 | 45.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
49.00 | 37.80 | 41.80 | % | 0 | 1 | 2.02 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
50.00 | 37.00 | 40.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
54.00 | 32.90 | 36.70 | % | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
55.00 | 31.90 | 35.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
59.00 | 28.80 | 31.40 | % | 0 | 30 | 1.41 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
60.00 | 27.40 | 30.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
64.00 | 22.90 | 26.80 | % | 0 | 78 | 1.16 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
65.00 | 22.30 | 25.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
69.00 | 19.00 | 21.70 | 14.85 | 0.00 | 0.00% | 0 | 72 | 1.05 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 12:59:04 PM EST |
70.00 | 17.40 | 20.80 | 13.90 | 0.00 | 0.00% | 0 | 7 | 1.02 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 12:59:04 PM EST |
74.00 | 14.10 | 15.30 | 15.00 | +1.90 | +14.51% | 1 | 90 | 0.57 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
75.00 | 12.40 | 15.70 | 12.92 | 0.00 | 0.00% | 0 | 34 | 0.80 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:59:04 PM EST |
79.00 | 9.10 | 10.50 | 10.50 | +1.50 | +16.67% | 1 | 350 | 0.40 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
80.00 | 8.70 | 10.10 | 9.30 | +1.26 | +15.68% | 2 | 36 | 0.58 | 0.99 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
84.00 | 3.60 | 5.20 | 4.90 | +0.50 | +11.37% | 6 | 42 | 0.16 | 0.91 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
85.00 | 4.00 | 4.30 | 4.10 | +0.34 | +9.05% | 25 | 135 | 0.15 | 0.86 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
89.00 | 1.15 | 1.35 | 1.31 | +0.36 | +37.90% | 22 | 83 | 0.15 | 0.52 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
90.00 | 0.75 | 0.90 | 0.75 | +0.18 | +31.58% | 5 | 49 | 0.14 | 0.40 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
94.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 4 | 14 | 0.15 | 0.09 | 0.05 | -0.01 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
95.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.17 | 0.05 | 0.03 | -0.01 | 3/27/2024 | 3/28/2024 12:59:04 PM EST |
99.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 12:59:04 PM EST |
104.50 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:59:04 PM EST | |||
110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 12:59:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
34.00 | 0.00 | 1.10 | % | 0 | 8 | 1.75 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
39.00 | 0.00 | 2.15 | % | 0 | 1 | 2.79 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
40.00 | 0.00 | 1.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
44.00 | 0.00 | 0.15 | % | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
49.00 | 0.00 | 1.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
54.00 | 0.00 | 0.15 | 0.10 | % | 1 | 9 | 1.02 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 12:59:04 PM EST | |
55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
59.00 | 0.00 | 0.75 | % | 0 | 8 | 1.19 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
64.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 61 | 0.75 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 3/28/2024 12:59:04 PM EST |
65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
69.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 12:59:04 PM EST |
70.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 8 | 0.78 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 3/28/2024 12:59:04 PM EST |
74.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.00 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 12:59:04 PM EST |
75.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 3/28/2024 12:59:04 PM EST |
79.00 | 0.00 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 12:59:04 PM EST |
80.00 | 0.00 | 0.20 | 0.32 | +0.06 | +23.08% | 1 | 42 | 0.30 | -0.01 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
84.00 | 0.15 | 0.25 | 1.01 | 0.00 | 0.00% | 0 | 39 | 0.19 | -0.09 | 0.04 | -0.03 | 3/21/2024 | 3/28/2024 12:59:04 PM EST |
85.00 | 0.25 | 0.35 | 0.35 | -0.50 | -58.83% | 2 | 358 | 0.18 | -0.14 | 0.06 | -0.03 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
89.00 | 1.25 | 1.50 | 1.40 | -2.70 | -65.86% | 1 | 7 | 0.15 | -0.48 | 0.12 | -0.04 | 3/28/2024 | 3/28/2024 12:59:04 PM EST |
90.00 | 1.80 | 2.70 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.15 | -0.60 | 0.12 | -0.04 | 3/19/2024 | 3/28/2024 12:59:04 PM EST |
94.00 | 3.90 | 6.90 | % | 0 | 0 | 0.44 | -0.91 | 0.05 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
95.00 | 5.10 | 7.50 | % | 0 | 0 | 0.43 | -0.95 | 0.03 | -0.01 | 3/28/2024 12:59:04 PM EST | |||
99.50 | 9.10 | 12.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:59:04 PM EST | |||
104.50 | 14.50 | 17.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:59:04 PM EST | |||
110.00 | 19.80 | 22.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 12:59:04 PM EST |