Options Chain for BERKLEY W R CORP COM (WRB) - $69.29 as of 6/26/2026 3:50:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 27.40 | 31.30 | 29.35 | % | 0.70 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 44.50 | 24.80 | 28.80 | 26.80 | % | 0.60 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 46.00 | 23.30 | 26.80 | 25.05 | % | 0.54 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 47.00 | 22.30 | 25.80 | 24.05 | % | 0.51 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 48.50 | 20.80 | 24.30 | 22.55 | % | 0.46 | 0 | 120 | 1.69 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 49.50 | 19.80 | 23.30 | 21.55 | % | 0.44 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 53.50 | 15.80 | 19.90 | 17.85 | % | 0.33 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 54.50 | 14.80 | 18.80 | 16.80 | % | 0.31 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 57.00 | 12.60 | 15.70 | 14.15 | % | 0.25 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 58.50 | 10.90 | 13.80 | 12.35 | % | 0.21 | 0 | 32 | 0.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 59.50 | 9.90 | 12.60 | 11.25 | % | 0.19 | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 61.00 | 8.50 | 11.10 | 9.80 | % | 0.16 | 0 | 5 | 0.69 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 62.00 | 7.50 | 10.90 | 9.20 | % | 0.15 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 63.50 | 6.30 | 8.70 | 7.50 | % | 0.12 | 0 | 23 | 0.59 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 64.50 | 5.10 | 7.60 | 6.35 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | 0.98 | 0.03 | 0.00 | 6/25/2026 | 6/26/2026 4:00:02 PM EST |
| 66.00 | 4.40 | 6.70 | 5.55 | 4.82 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.56 | 0.92 | 0.05 | -0.01 | 6/24/2026 | 6/26/2026 4:00:02 PM EST |
| 67.00 | 3.40 | 5.40 | 4.40 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.45 | 0.87 | 0.06 | -0.02 | 6/23/2026 | 6/26/2026 4:00:02 PM EST |
| 68.50 | 2.70 | 3.60 | 3.15 | 3.29 | +0.79 | +31.60% | 0.05 | 36 | 59 | 0.21 | 0.75 | 0.08 | -0.03 | 6/26/2026 | 6/26/2026 4:00:02 PM EST |
| 69.50 | 2.35 | 2.95 | 2.65 | 1.78 | +0.37 | +26.25% | 0.04 | 1 | 128 | 0.26 | 0.66 | 0.09 | -0.03 | 6/26/2026 | 6/26/2026 4:00:02 PM EST |
| 71.00 | 1.35 | 1.75 | 1.55 | 1.50 | +0.75 | +100.00% | 0.02 | 56 | 280 | 0.23 | 0.52 | 0.10 | -0.03 | 6/26/2026 | 6/26/2026 4:00:02 PM EST |
| 72.00 | 0.00 | 1.45 | 0.73 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.28 | 0.42 | 0.10 | -0.03 | 6/25/2026 | 6/26/2026 4:00:02 PM EST |
| 73.50 | 0.45 | 1.75 | 1.10 | 0.50 | -0.70 | -58.34% | 0.01 | 2 | 66 | 0.30 | 0.29 | 0.08 | -0.03 | 6/26/2026 | 6/26/2026 4:00:02 PM EST |
| 74.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 121 | 0.38 | 0.21 | 0.07 | -0.03 | 6/26/2026 4:00:02 PM EST | |||
| 76.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 9 | 0.60 | 0.13 | 0.05 | -0.02 | 6/26/2026 4:00:02 PM EST | |||
| 77.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 5 | 0.65 | 0.08 | 0.04 | -0.01 | 6/26/2026 4:00:02 PM EST | |||
| 78.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.70 | 0.04 | 0.02 | -0.01 | 6/26/2026 4:00:02 PM EST | |||
| 79.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 11 | 0.60 | 0.03 | 0.02 | -0.01 | 6/26/2026 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 2 | 0.66 | 0.01 | 0.01 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 83.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 84.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 88.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 89.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 93.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 94.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 98.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 99.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 103.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 104.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 108.50 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 113.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 44.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 48.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 49.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 53.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 54.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:02 PM EST |
| 58.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 18 | 0.46 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 59.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 21 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 61.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 62.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 63.50 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:02 PM EST |
| 64.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.50 | -0.02 | 0.03 | 0.00 | 6/25/2026 | 6/26/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.70 | -0.08 | 0.05 | -0.01 | 6/24/2026 | 6/26/2026 4:00:02 PM EST |
| 67.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.65 | -0.13 | 0.06 | -0.02 | 6/23/2026 | 6/26/2026 4:00:02 PM EST |
| 68.50 | 0.00 | 1.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.30 | -0.25 | 0.08 | -0.03 | 6/25/2026 | 6/26/2026 4:00:02 PM EST |
| 69.50 | 0.35 | 1.05 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.19 | -0.34 | 0.09 | -0.03 | 6/25/2026 | 6/26/2026 4:00:02 PM EST |
| 71.00 | 0.45 | 3.50 | 1.98 | 3.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.48 | 0.10 | -0.03 | 6/23/2026 | 6/26/2026 4:00:02 PM EST |
| 72.00 | 1.40 | 2.40 | 1.90 | % | 0.03 | 0 | 5 | 0.20 | -0.58 | 0.10 | -0.03 | 6/26/2026 4:00:02 PM EST | |||
| 73.50 | 1.85 | 3.90 | 2.88 | % | 0.04 | 0 | 0 | 0.50 | -0.71 | 0.08 | -0.03 | 6/26/2026 4:00:02 PM EST | |||
| 74.50 | 2.60 | 4.70 | 3.65 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.79 | 0.07 | -0.03 | 6/24/2026 | 6/26/2026 4:00:02 PM EST |
| 76.00 | 3.80 | 6.10 | 4.95 | % | 0.07 | 0 | 0 | 0.58 | -0.87 | 0.05 | -0.02 | 6/26/2026 4:00:02 PM EST | |||
| 77.00 | 4.00 | 7.80 | 5.90 | % | 0.08 | 0 | 0 | 0.60 | -0.92 | 0.04 | -0.01 | 6/26/2026 4:00:02 PM EST | |||
| 78.50 | 5.50 | 9.30 | 7.40 | % | 0.09 | 0 | 0 | 0.67 | -0.96 | 0.02 | -0.01 | 6/26/2026 4:00:02 PM EST | |||
| 79.50 | 6.80 | 10.30 | 8.55 | % | 0.11 | 0 | 0 | 0.71 | -0.97 | 0.02 | -0.01 | 6/26/2026 4:00:02 PM EST | |||
| 81.00 | 8.30 | 11.80 | 10.05 | % | 0.12 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 83.50 | 10.80 | 14.30 | 12.55 | % | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 84.50 | 11.80 | 15.30 | 13.55 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 86.00 | 13.00 | 16.80 | 14.90 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 88.50 | 15.50 | 19.30 | 17.40 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 89.50 | 16.50 | 20.30 | 18.40 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 93.50 | 20.50 | 24.30 | 22.40 | % | 0.24 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 94.50 | 21.50 | 25.30 | 23.40 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 98.50 | 25.50 | 29.30 | 27.40 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 99.50 | 26.50 | 30.30 | 28.40 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 103.50 | 30.50 | 34.30 | 32.40 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 104.50 | 31.50 | 35.30 | 33.40 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 108.50 | 35.50 | 39.30 | 37.40 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST | |||
| 113.50 | 40.50 | 44.30 | 42.40 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:02 PM EST |