Option Chain For BRZU

End of day data from April 3rd, 2020 for BRZU options expiring on April 9th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE Arca
  2. >
  3. BRZU
  4. >
  5. Option Chain
| USD | BRZU: $1.325 | Download CSV
Symbol Type Strike Last Price Bid Bid Size Ask Ask Size Volume Open Interest IV Delta Gamma Theta Vega Rho
BRZU9Apr20C2.50 CALL 2.50 0.05 0 $0.05 107 0 804 376.764265% 0.042469 0.201731 -0.002851 0.000166 0.000010
BRZU9Apr20C8.00 CALL 8.00 0.50 0 $0.65 20 0 182 1678.231787% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C2.00 CALL 2.00 0.05 0 $0.05 20 0 101 288.297967% 0.144322 0.506323 -0.007119 0.000418 0.000031
BRZU9Apr20P1.00 PUT 1.00 0.04 0 $0.05 14 10 46 257.248004% -0.157855 0.537396 -0.007856 0.000443 -0.000049
BRZU9Apr20P1.50 PUT 1.50 0.26 $0.20 10 $0.30 10 23 42 186.420339% -0.577787 0.867787 -0.012997 0.000716 -0.000203
BRZU9Apr20P2.50 PUT 2.50 0.90 0 $1.35 10 0 32 585.020676% -0.952449 0.201731 -0.003810 0.000166 -0.000470
BRZU9Apr20C26.00 CALL 26.00 1.15 0 $0.55 16 0 30 1870.802924% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C25.00 CALL 25.00 0.53 0 $0.50 20 0 21 1791.784394% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C3.00 CALL 3.00 0.15 0 $0.70 16 0 16 1414.951938% 0.011800 0.068666 -0.000973 0.000057 0.000003
BRZU9Apr20C20.00 CALL 20.00 0.10 0 $0.95 21 0 13 2443.917746% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C1.50 CALL 1.50 0.10 $0.05 1 $0.10 22 4 12 188.954012% 0.417131 0.867787 -0.012037 0.000716 0.000085
BRZU9Apr20C23.00 CALL 23.00 0.25 0 $0.50 5 0 10 1769.801195% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C27.50 CALL 27.50 0.60 0 $0.50 6 0 10 1816.610421% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20P30.00 PUT 30.00 28.13 $26.50 10 $30.80 1 0 10 0.000000% -0.994918 0.000001 -0.000910 0.000000 -0.005753
BRZU9Apr20C5.00 CALL 5.00 0.05 0 $0.60 10 0 6 1450.815402% 0.000079 0.000704 -0.000010 0.000001 0.000000
BRZU9Apr20P27.00 PUT 27.00 26.70 $23.40 10 $28.00 11 0 6 944.053798% -0.994918 0.000001 -0.000915 0.000000 -0.005178
BRZU9Apr20C10.00 CALL 10.00 0.30 0 $0.45 20 0 5 1465.827805% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20P15.00 PUT 15.00 12.25 $11.80 10 $15.80 10 0 5 1088.262097% -0.994918 0.000001 -0.000936 0.000000 -0.002877
BRZU9Apr20P25.00 PUT 25.00 23.90 $21.80 1 $26.00 2 0 5 1397.605108% -0.994918 0.000001 -0.000919 0.000000 -0.004794
BRZU9Apr20P4.00 PUT 4.00 2.65 $0.70 11 $4.80 4 0 5 592.922943% -0.994005 0.006910 -0.001054 0.000006 -0.000767
BRZU9Apr20P18.50 PUT 18.50 16.42 $14.90 5 $19.40 10 0 4 0.000000% -0.994918 0.000001 -0.000930 0.000000 -0.003548
BRZU9Apr20P2.00 PUT 2.00 0.60 0 $1.85 10 11 3 2428.356958% -0.850595 0.506323 -0.008078 0.000418 -0.000352
BRZU9Apr20P3.00 PUT 3.00 0.87 0 $3.90 1 0 3 0.000000% -0.983117 0.068666 -0.001931 0.000057 -0.000573
BRZU9Apr20C11.00 CALL 11.00 0.20 0 $0.50 3 0 2 1562.991026% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C16.00 CALL 16.00 0.05 0 $0.45 20 0 2 1602.557665% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C19.00 CALL 19.00 0.27 0 $0.45 20 0 2 1650.011614% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C22.00 CALL 22.00 0.62 0 $0.45 20 0 2 1689.549505% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C0.50 CALL 0.50 0.85 $0.05 11 $2.60 10 0 2 0.000000% 0.993809 0.008262 0.000843 0.000007 0.000096
BRZU9Apr20C4.00 CALL 4.00 0.63 0 $0.50 34 0 2 1228.581526% 0.000913 0.006910 -0.000098 0.000006 0.000000
BRZU9Apr20P26.00 PUT 26.00 23.00 $22.60 5 $26.90 1 0 2 1114.479532% -0.994918 0.000001 -0.000917 0.000000 -0.004986
BRZU9Apr20P28.00 PUT 28.00 26.20 $25.20 1 $28.90 1 0 2 1647.475635% -0.994918 0.000001 -0.000913 0.000000 -0.005370
BRZU9Apr20P29.00 PUT 29.00 27.55 $25.50 1 $30.00 10 0 2 1140.630450% -0.994918 0.000001 -0.000912 0.000000 -0.005562
BRZU9Apr20P0.50 PUT 0.50 0.05 0 $0.05 2 0 2 655.185460% -0.001109 0.008262 -0.000120 0.000007 0.000000
BRZU9Apr20P3.50 PUT 3.50 2.20 $0.80 4 $4.60 11 0 2 1210.653571% -0.991663 0.021966 -0.001269 0.000018 -0.000670
BRZU9Apr20C14.00 CALL 14.00 3.00 0 $0.45 20 0 1 1564.799460% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C18.00 CALL 18.00 0.86 0 $0.50 6 0 1 1703.658156% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C21.50 CALL 21.50 2.30 0 $0.70 1 0 1 2035.211744% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C22.50 CALL 22.50 0.14 0 $0.70 20 0 1 2047.198108% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C23.50 CALL 23.50 1.20 0 $0.75 40 0 1 2134.666995% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C30.00 CALL 30.00 0.18 0 $0.50 12 0 1 1839.003485% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C31.00 CALL 31.00 0.37 0 $0.40 21 0 1 1710.210497% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C35.00 CALL 35.00 0.12 0 $0.50 20 0 1 1878.065766% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20P23.00 PUT 23.00 21.84 $19.90 8 $24.00 10 0 1 1452.761118% -0.994918 0.000001 -0.000922 0.000000 -0.004411
BRZU9Apr20P31.00 PUT 31.00 29.61 $27.70 5 $31.80 1 0 1 1156.444767% -0.994918 0.000001 -0.000908 0.000000 -0.005945
BRZU9Apr20P35.00 PUT 35.00 33.44 $31.60 5 $36.00 10 0 1 1302.573091% -0.994918 0.000001 -0.000901 0.000000 -0.006712
BRZU9Apr20C12.00 CALL 12.00 0 $0.45 20 0 0 1520.172056% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C13.00 CALL 13.00 0 $0.45 20 0 0 1543.488733% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C13.50 CALL 13.50 0 $0.75 18 0 0 1984.962660% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C14.50 CALL 14.50 0 $0.95 3 0 0 2359.772335% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C15.00 CALL 15.00 0 $0.45 20 0 0 1584.408750% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C15.50 CALL 15.50 0 $0.65 20 0 0 1872.788861% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C16.50 CALL 16.50 0 $0.55 20 0 0 1748.542672% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C17.00 CALL 17.00 0 $0.50 4 0 0 1687.890044% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C17.50 CALL 17.50 0 $0.85 40 0 0 2221.299930% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C18.50 CALL 18.50 0 $0.95 3 0 0 2423.842393% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C19.50 CALL 19.50 0 $0.65 20 0 0 1935.659661% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C20.50 CALL 20.50 0 $1.00 3 0 0 2556.933782% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C21.00 CALL 21.00 0 $0.50 20 0 0 1745.524673% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C24.00 CALL 24.00 0.10 0 $0.45 20 0 0 1712.628822% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C24.50 CALL 24.50 0 $0.90 21 0 0 2398.513938% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C25.50 CALL 25.50 0 $0.65 20 0 0 2006.589692% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C26.50 CALL 26.50 0 $0.70 1 0 0 2089.745563% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C27.00 CALL 27.00 0 $0.50 20 0 0 1811.855406% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C28.00 CALL 28.00 0 $0.50 44 0 0 1821.268563% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C28.50 CALL 28.50 0 $0.50 10 0 0 1825.833534% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C29.00 CALL 29.00 0 $0.45 20 0 0 1761.891509% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20C6.00 CALL 6.00 0 $0.45 37 0 0 1302.930833% 0.000008 0.000079 -0.000001 0.000000 0.000000
BRZU9Apr20C1.00 CALL 1.00 $0.05 22 $1.50 46 0 0 1018.849135% 0.837062 0.537396 -0.006895 0.000443 0.000143
BRZU9Apr20C3.50 CALL 3.50 0 $0.90 18 0 0 1828.059318% 0.003255 0.021966 -0.000312 0.000018 0.000001
BRZU9Apr20C7.00 CALL 7.00 0 $0.40 10 0 0 1285.512507% 0.000001 0.000010 0.000000 0.000000 0.000000
BRZU9Apr20C9.00 CALL 9.00 0 $0.45 20 0 0 1433.588186% 0.000001 0.000001 0.000000 0.000000 0.000000
BRZU9Apr20P11.00 PUT 11.00 2.40 $7.50 4 $11.90 10 0 0 732.486327% -0.994918 0.000001 -0.000944 0.000000 -0.002110
BRZU9Apr20P12.00 PUT 12.00 $8.90 1 $13.00 10 0 0 1273.458587% -0.994918 0.000001 -0.000942 0.000000 -0.002301
BRZU9Apr20P13.00 PUT 13.00 4.20 $10.00 7 $13.70 10 0 0 1140.162943% -0.994918 0.000001 -0.000940 0.000000 -0.002493
BRZU9Apr20P13.50 PUT 13.50 $10.30 5 $14.50 4 0 0 1231.826258% -0.994918 0.000001 -0.000939 0.000000 -0.002589
BRZU9Apr20P14.00 PUT 14.00 9.73 $10.40 5 $14.90 10 0 0 0.000000% -0.994918 0.000001 -0.000938 0.000000 -0.002685
BRZU9Apr20P14.50 PUT 14.50 $11.40 5 $15.50 2 0 0 1327.500308% -0.994918 0.000001 -0.000937 0.000000 -0.002781
BRZU9Apr20P15.50 PUT 15.50 10.45 $12.10 5 $16.50 2 0 0 1097.022934% -0.994918 0.000001 -0.000936 0.000000 -0.002973
BRZU9Apr20P16.00 PUT 16.00 $12.70 6 $17.00 10 0 0 1197.289081% -0.994918 0.000001 -0.000935 0.000000 -0.003068
BRZU9Apr20P16.50 PUT 16.50 14.75 $13.10 5 $17.60 10 0 0 1205.600754% -0.994918 0.000001 -0.000934 0.000000 -0.003164
BRZU9Apr20P17.00 PUT 17.00 $13.50 5 $17.90 1 0 0 837.802532% -0.994918 0.000001 -0.000933 0.000000 -0.003260
BRZU9Apr20P17.50 PUT 17.50 12.63 $14.30 5 $18.50 3 0 0 1303.485273% -0.994918 0.000001 -0.000932 0.000000 -0.003356
BRZU9Apr20P18.00 PUT 18.00 9.42 $14.60 1 $18.90 10 0 0 1023.831579% -0.994918 0.000001 -0.000931 0.000000 -0.003452
BRZU9Apr20P19.00 PUT 19.00 17.56 $15.60 4 $19.90 1 0 0 1037.423815% -0.994918 0.000001 -0.000929 0.000000 -0.003644
BRZU9Apr20P19.50 PUT 19.50 $16.10 5 $20.50 2 0 0 1157.207275% -0.994918 0.000001 -0.000928 0.000000 -0.003740
BRZU9Apr20P20.00 PUT 20.00 $16.60 5 $20.90 1 0 0 1050.232535% -0.994918 0.000001 -0.000928 0.000000 -0.003836
BRZU9Apr20P20.50 PUT 20.50 $17.50 5 $21.50 2 0 0 1494.978790% -0.994918 0.000001 -0.000927 0.000000 -0.003931
BRZU9Apr20P21.00 PUT 21.00 $17.50 5 $21.80 1 0 0 0.000000% -0.994918 0.000001 -0.000926 0.000000 -0.004027
BRZU9Apr20P21.50 PUT 21.50 $18.50 1 $22.50 2 0 0 1507.713465% -0.994918 0.000001 -0.000925 0.000000 -0.004123
BRZU9Apr20P22.00 PUT 22.00 20.85 $18.60 5 $23.00 10 0 0 1188.076012% -0.994918 0.000001 -0.000924 0.000000 -0.004219
BRZU9Apr20P22.50 PUT 22.50 $19.20 5 $23.50 2 0 0 1287.342962% -0.994918 0.000001 -0.000923 0.000000 -0.004315
BRZU9Apr20P23.50 PUT 23.50 $20.30 5 $24.40 1 0 0 1298.525557% -0.994918 0.000001 -0.000921 0.000000 -0.004507
BRZU9Apr20P24.00 PUT 24.00 22.00 $20.40 5 $24.90 1 0 0 0.000000% -0.994918 0.000001 -0.000920 0.000000 -0.004603
BRZU9Apr20P24.50 PUT 24.50 $21.10 5 $25.60 10 0 0 1309.181780% -0.994918 0.000001 -0.000920 0.000000 -0.004699
BRZU9Apr20P25.50 PUT 25.50 5.15 $22.10 1 $26.40 1 0 0 1109.793260% -0.994918 0.000001 -0.000918 0.000000 -0.004890
BRZU9Apr20P26.50 PUT 26.50 $23.20 2 $27.40 1 0 0 1234.750982% -0.994918 0.000001 -0.000916 0.000000 -0.005082
BRZU9Apr20P27.50 PUT 27.50 $24.30 5 $28.50 4 0 0 1421.991369% -0.994918 0.000001 -0.000914 0.000000 -0.005274
BRZU9Apr20P28.50 PUT 28.50 $25.10 1 $29.40 1 0 0 1136.486766% -0.994918 0.000001 -0.000912 0.000000 -0.005466
BRZU9Apr20P10.00 PUT 10.00 1.90 $6.70 1 $11.00 11 0 0 1065.132046% -0.994918 0.000001 -0.000945 0.000000 -0.001918
BRZU9Apr20P8.00 PUT 8.00 3.75 $4.90 4 $8.90 5 0 0 1077.379434% -0.994918 0.000001 -0.000949 0.000000 -0.001534
BRZU9Apr20P5.00 PUT 5.00 $1.90 46 $5.90 21 0 0 923.892215% -0.994839 0.000704 -0.000964 0.000001 -0.000959
BRZU9Apr20P6.00 PUT 6.00 $2.60 34 $6.70 21 0 0 0.000000% -0.994910 0.000079 -0.000954 0.000000 -0.001151
BRZU9Apr20P7.00 PUT 7.00 $3.60 4 $7.80 5 0 0 616.185532% -0.994917 0.000010 -0.000951 0.000000 -0.001342
BRZU9Apr20P9.00 PUT 9.00 $5.50 6 $10.00 10 0 0 839.826857% -0.994918 0.000001 -0.000947 0.000000 -0.001726