Options Chain for BERKLEY W R CORP COM (WRB) - $76.65 as of 4/29/2024 2:39:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.30 | 34.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 50.00 | 25.80 | 29.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 55.00 | 20.30 | 24.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 60.00 | 15.90 | 19.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 65.00 | 10.40 | 14.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 70.00 | 7.10 | 7.70 | 7.10 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.96 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 75.00 | 2.85 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.75 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 80.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 127 | 0.19 | 0.24 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 1,305 | 0.26 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 1:58:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 156 | 0.33 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:58:47 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:47 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:47 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.71 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 70.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.30 | -0.04 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 1:58:47 PM EST |
| 75.00 | 0.60 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 932 | 0.23 | -0.25 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 80.00 | 3.10 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 3,806 | 0.19 | -0.76 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 1:58:47 PM EST |
| 85.00 | 5.90 | 9.50 | 5.92 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.98 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 1:58:47 PM EST |
| 90.00 | 11.10 | 13.80 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:47 PM EST |
| 95.00 | 15.80 | 19.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 100.00 | 20.80 | 24.70 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 105.00 | 25.80 | 29.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 110.00 | 30.80 | 34.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 115.00 | 35.80 | 39.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 120.00 | 40.80 | 44.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST | |||
| 125.00 | 45.80 | 49.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:47 PM EST |