Options Chain for BERKLEY W R CORP COM (WRB) - $68.54 as of 7/25/2025 12:18:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.50 | 17.90 | 20.30 | 19.10 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 54.50 | 13.50 | 15.00 | 14.25 | % | 0.26 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 59.50 | 8.60 | 10.80 | 9.70 | % | 0.16 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 64.50 | 4.70 | 5.20 | 4.95 | 5.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.24 | 0.89 | 0.05 | -0.02 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 67.00 | 2.65 | 2.80 | 2.73 | 2.70 | +0.35 | +14.90% | 0.04 | 5 | 40 | 0.21 | 0.73 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 69.50 | 1.10 | 1.20 | 1.15 | 1.15 | +0.15 | +15.00% | 0.02 | 117 | 254 | 0.19 | 0.46 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 72.00 | 0.25 | 0.40 | 0.33 | 0.27 | +0.02 | +8.00% | 0.00 | 150 | 457 | 0.19 | 0.19 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 74.50 | 0.00 | 0.15 | 0.08 | 0.25 | +0.20 | +400.00% | 0.00 | 103 | 210 | 0.23 | 0.05 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.28 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 79.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 12:44:02 PM EST |
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 84.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 89.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 94.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 99.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 104.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 54.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 59.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 64.50 | 0.15 | 0.30 | 0.23 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.24 | -0.11 | 0.05 | -0.02 | 7/23/2025 | 7/25/2025 12:44:02 PM EST |
| 67.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.15 | -18.75% | 0.01 | 6 | 97 | 0.21 | -0.27 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 69.50 | 1.45 | 1.60 | 1.53 | 1.75 | -0.19 | -9.80% | 0.02 | 1 | 100 | 0.20 | -0.54 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 72.00 | 3.10 | 3.80 | 3.45 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.20 | -0.81 | 0.09 | -0.02 | 7/22/2025 | 7/25/2025 12:44:02 PM EST |
| 74.50 | 4.60 | 6.40 | 5.50 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.95 | 0.03 | -0.01 | 6/25/2025 | 7/25/2025 12:44:02 PM EST |
| 77.00 | 6.90 | 8.50 | 7.70 | % | 0.10 | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 79.50 | 10.00 | 11.50 | 10.75 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 82.00 | 11.90 | 15.00 | 13.45 | % | 0.16 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 84.50 | 13.90 | 17.50 | 15.70 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 89.50 | 18.90 | 22.50 | 20.70 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 94.50 | 23.90 | 27.50 | 25.70 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 99.50 | 28.90 | 32.50 | 30.70 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 104.50 | 33.90 | 37.50 | 35.70 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST |