Options Chain for BERKLEY W R CORP COM (WRB) - $60.94 as of 11/20/2024 8:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 21.70 | 24.90 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 19.10 | 22.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 42.50 | 16.80 | 19.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 14.20 | 17.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 47.50 | 11.90 | 15.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 9.40 | 12.30 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.01 | 10/21/2024 | 11/20/2024 3:59:58 PM EST |
| 52.50 | 7.20 | 10.70 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 6.20 | 7.50 | 6.35 | +0.59 | +10.25% | 10 | 115 | 0.59 | 0.91 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 57.50 | 3.90 | 4.30 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.81 | 0.06 | -0.02 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 2.10 | 2.30 | 2.30 | +0.25 | +12.20% | 8 | 1,139 | 0.23 | 0.62 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 62.50 | 0.85 | 1.05 | 0.93 | +0.22 | +30.99% | 6 | 243 | 0.22 | 0.37 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.20 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.19 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 67.50 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.07 | 0.04 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.24 | 0.05 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.60 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.20 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.55 | -0.01 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 52.50 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.04 | 0.01 | -0.01 | 10/25/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 267 | 0.28 | -0.09 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 57.50 | 0.30 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 261 | 0.24 | -0.19 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 60.00 | 0.95 | 1.15 | 1.50 | +0.15 | +11.12% | 202 | 976 | 0.22 | -0.38 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 62.50 | 2.20 | 3.00 | 2.40 | 0.00 | 0.00% | 0 | 32 | 0.25 | -0.63 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 2.30 | 5.50 | % | 0 | 0 | 0.49 | -0.81 | 0.07 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 67.50 | 4.60 | 8.50 | % | 0 | 0 | 0.65 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 7.10 | 10.70 | % | 0 | 0 | 0.70 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 12.10 | 16.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 17.10 | 21.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 22.20 | 25.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |