Options Chain for BERKLEY W R CORP COM (WRB) - $71.27 as of 3/31/2025 2:57:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.25 | 40.90 | 43.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 32.00 | 37.90 | 41.20 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 34.25 | 35.60 | 39.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 36.75 | 33.40 | 36.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 39.25 | 30.30 | 34.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 41.75 | 27.70 | 31.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 44.25 | 25.10 | 28.90 | % | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 46.75 | 22.90 | 26.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.25 | 20.70 | 24.10 | 11.60 | 0.00 | 0.00% | 0 | 195 | 1.55 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:58:58 PM EST |
| 51.75 | 18.50 | 21.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 54.25 | 16.40 | 18.30 | 8.50 | 0.00 | 0.00% | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:58 PM EST |
| 56.75 | 12.80 | 16.60 | 5.50 | 0.00 | 0.00% | 0 | 42 | 1.00 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:58 PM EST |
| 59.25 | 10.80 | 14.00 | 12.00 | +0.50 | +4.35% | 14 | 892 | 0.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 61.75 | 8.80 | 11.70 | 10.25 | +0.15 | +1.49% | 1 | 102 | 0.46 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 64.25 | 6.40 | 8.80 | 6.90 | -0.30 | -4.17% | 2 | 203 | 0.61 | 0.97 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 67.00 | 4.40 | 4.70 | 4.19 | -0.83 | -16.54% | 9 | 283 | 0.25 | 0.87 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 69.25 | 2.55 | 2.90 | 2.68 | -0.32 | -10.67% | 3 | 73 | 0.23 | 0.72 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 72.00 | 0.15 | 1.15 | 1.15 | -0.50 | -30.31% | 55 | 116 | 0.23 | 0.43 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 74.25 | 0.45 | 0.60 | 0.40 | -0.52 | -56.53% | 11 | 6 | 0.25 | 0.19 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 79.25 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 2 | 58 | 0.37 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 84.25 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.25 | 0.00 | 0.95 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 32.00 | 0.00 | 0.95 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 34.25 | 0.00 | 0.95 | % | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 36.75 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 39.25 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 41.75 | 0.00 | 0.95 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 44.25 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 46.75 | 0.00 | 0.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 49.25 | 0.00 | 0.90 | % | 0 | 60 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 51.75 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 54.25 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 56.75 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 59.25 | 0.00 | 0.25 | 0.19 | +0.04 | +26.67% | 1 | 105 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 61.75 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 214 | 0.55 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 64.25 | 0.00 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.03 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 67.00 | 0.00 | 1.15 | 0.33 | -0.02 | -5.72% | 1 | 11 | 0.31 | -0.13 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 69.25 | 0.55 | 0.70 | 0.58 | -0.17 | -22.67% | 201 | 27 | 0.24 | -0.28 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 72.00 | 1.70 | 1.85 | 2.10 | +0.10 | +5.00% | 88 | 450 | 0.23 | -0.57 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 74.25 | 2.30 | 3.70 | 3.50 | 0.00 | 0.00% | 1 | 6 | 0.45 | -0.81 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 79.25 | 6.10 | 9.90 | 6.80 | -0.80 | -10.53% | 2 | 8 | 0.66 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 84.25 | 11.10 | 14.90 | 12.92 | % | 1 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |