BRK.B Option Chain

End of day data from March 1, 2021 for BRK.B options expiring on March 5, 2021.

  1. NYSE
  2. >
  3. BRK.B
  4. >
  5. Option Chain
|USD |BRK.B: $248.91 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BRKB5Mar21C250.00CALL250.00$1.75$1.46 / 1$2.00 / 301,2152,06714.314002%0.514249-0.1706450.0932140.1167110.017378
BRKB5Mar21C245.00CALL245.00$4.65$3.80 / 60$5.40 / 551,0071,34215.597129%0.888222-0.0815620.0444710.0556810.029700
BRKB5Mar21C247.50CALL247.50$2.98$2.32 / 30$3.20 / 308981,2427.854243%0.733503-0.1406680.0767990.0961580.024677
BRKB5Mar21C252.50CALL252.50$0.79$0.65 / 10$1.05 / 3085591115.302683%0.292483-0.1470610.0803510.1006050.009914
BRKB5Mar21C257.50CALL257.50$0.25$0.01 / 44$0.30 / 1057574216.845286%0.045247-0.0407310.0222590.0278700.001539
BRKB5Mar21P240.00PUT240.00$0.27$0.10 / 18$0.79 / 305563,72828.888980%-0.007699-0.0090620.0049550.006204-0.000265
BRKB5Mar21C260.00CALL260.00$0.16$0.05 / 10$0.16 / 249310219.431403%0.011979-0.0133420.0072910.0091290.000408
BRKB5Mar21C242.50CALL242.50$7.12$6.25 / 20$9.00 / 5632080011.039085%0.965384-0.0329760.0179030.0224160.032025
BRKB5Mar21P242.50PUT242.50$0.39$0.10 / 30$0.45 / 129925820.492028%-0.034616-0.0327430.0179030.022416-0.001194
BRKB5Mar21C255.00CALL255.00$0.40$0.35 / 50$0.55 / 102311,32917.114955%0.130871-0.0909300.0496890.0622140.004446
BRKB5Mar21P245.00PUT245.00$0.65$0.50 / 1$0.92 / 3019223221.366657%-0.111778-0.0813270.0444710.055681-0.003862
BRKB5Mar21C240.00CALL240.00$9.30$8.15 / 30$10.35 / 511833,31818.264596%0.992301-0.0092920.0049550.0062040.032611
BRKB5Mar21C235.00CALL235.00$14.50$13.10 / 30$15.05 / 3615446333.075390%0.999871-0.0004400.0001180.0001470.032187
BRKB5Mar21P247.50PUT247.50$1.29$0.80 / 30$1.40 / 101319218.599919%-0.266497-0.1404300.0767990.096158-0.009227
BRKB5Mar21C265.00CALL265.00$0.11$0.02 / 10$0.12 / 49323025.100250%0.000374-0.0005800.0003170.0003970.000013
BRKB5Mar21P225.00PUT225.00$0.06$0.08 / 84$0.12 / 19022944.762912%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P235.00PUT235.00$0.13$0.09 / 10$0.13 / 26370029.139955%-0.000129-0.0002150.0001180.000147-0.000004
BRKB5Mar21C270.00CALL270.00$0.06$0.01 / 3$0.44 / 53563838.832067%0.000004-0.0000080.0000040.0000050.000000
BRKB5Mar21C300.00CALL300.00$0.08$0.01 / 1$0.07 / 4634062.166043%0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P250.00PUT250.00$2.50$1.88 / 30$2.81 / 30347420.578510%-0.485751-0.1704050.0932140.116711-0.016869
BRKB5Mar21C220.00CALL220.00$29.08$27.80 / 30$30.15 / 493027557.894903%1.000000-0.0002110.0000010.0000000.030137
BRKB5Mar21C285.00CALL285.00$0.01$0.01 / 1$0.39 / 562610458.579124%0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P270.00PUT270.00$21.76$19.00 / 30$22.75 / 4020055.504910%-0.9999960.0002510.0000040.000005-0.036986
BRKB5Mar21C230.00CALL230.00$20.47$18.25 / 50$20.85 / 301713145.852977%1.000000-0.0002220.0000010.0000010.031507
BRKB5Mar21P217.50PUT217.50$0.04$0.04 / 1$0.36 / 621714563.409201%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C232.50CALL232.50$16.86$14.70 / 30$18.70 / 30158226.563801%0.999991-0.0002410.0000100.0000120.031849
BRKB5Mar21P227.50PUT227.50$0.05$0.05 / 10$0.10 / 2141,22138.989436%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P232.50PUT232.50$0.10$0.01 / 30$0.25 / 10101,15034.225552%-0.000009-0.0000180.0000100.0000120.000000
BRKB5Mar21C262.50CALL262.50$0.14$0.11 / 2$0.40 / 309827.857418%0.002421-0.0032250.0017620.0022070.000083
BRKB5Mar21C237.50CALL237.50$12.10$10.60 / 30$13.30 / 45524328.748220%0.998798-0.0019320.0009320.0011670.032493
BRKB5Mar21C267.50CALL267.50$0.10$0.02 / 10$0.13 / 14128.779941%0.000044-0.0000780.0000430.0000540.000002
BRKB5Mar21P237.50PUT237.50$0.20$0.01 / 30$0.44 / 46426728.887492%-0.001202-0.0017040.0009320.001167-0.000041
BRKB5Mar21C225.00CALL225.00$24.37$23.40 / 30$25.10 / 38413842.259764%1.000000-0.0002160.0000010.0000000.030822
BRKB5Mar21P230.00PUT230.00$0.11$0.01 / 14$0.15 / 1225335.459929%-0.000001-0.0000010.0000010.0000010.000000
BRKB5Mar21P215.00PUT215.00$0.11$0.10 / 44225360.864570%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C210.00CALL210.00$36.75$37.15 / 30$41.50 / 3121272.569223%1.000000-0.0002010.0000010.0000000.028767
BRKB5Mar21P255.00PUT255.00$6.35$5.10 / 30$8.20 / 341031.445886%-0.869129-0.0906860.0496890.062214-0.030486
BRKB5Mar21P252.50PUT252.50$4.50$2.44 / 30$5.55 / 451822.443838%-0.707517-0.1468190.0803510.100605-0.024675
BRKB5Mar21C227.50CALL227.50$20.20$19.75 / 30$24.00 / 3112944.775194%1.000000-0.0002180.0000010.0000000.031164
BRKB5Mar21P222.50PUT222.50$0.05$0.05 / 1$0.05 / 9125044.205049%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C212.50CALL212.50$37.33$34.30 / 30$39.00 / 311162.095411%1.000000-0.0002040.0000010.0000000.029109
BRKB5Mar21P200.00PUT200.00$0.05$0.05 / 1311578.420743%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P300.00PUT300.00$48.50 / 31$52.95 / 3000100.319514%-1.0000000.0002880.0000010.000000-0.041096
BRKB5Mar21C295.00CALL295.00$5.00 / 4100156.805682%0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P295.00PUT295.00$43.75 / 30$48.50 / 3100102.152226%-1.0000000.0002830.0000010.000000-0.040411
BRKB5Mar21C290.00CALL290.00$1.11$2.50 / 56085115.182440%0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P290.00PUT290.00$38.50 / 31$42.95 / 300085.802573%-1.0000000.0002780.0000010.000000-0.039726
BRKB5Mar21P285.00PUT285.00$33.50 / 4$38.50 / 330083.841193%-1.0000000.0002730.0000010.000000-0.039041
BRKB5Mar21C280.00CALL280.00$0.08$0.01 / 10$0.08 / 21011041.631535%0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P280.00PUT280.00$28.50 / 31$33.25 / 300073.145244%-1.0000000.0002680.0000010.000000-0.038356
BRKB5Mar21C275.00CALL275.00$0.09$0.01 / 6$0.41 / 3002945.537662%0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P275.00PUT275.00$23.50 / 4$28.50 / 330066.750431%-1.0000000.0002640.0000010.000000-0.037671
BRKB5Mar21C272.50CALL272.50$5.00 / 6200109.164808%0.000001-0.0000010.0000010.0000000.000000
BRKB5Mar21P272.50PUT272.50$21.10 / 30$25.70 / 300060.528105%-1.0000000.0002610.0000010.000000-0.037329
BRKB5Mar21P267.50PUT267.50$16.25 / 30$20.95 / 300054.156077%-0.9999560.0001780.0000430.000054-0.036642
BRKB5Mar21P265.00PUT265.00$13.50 / 31$18.25 / 300045.848318%-0.999626-0.0003260.0003170.000397-0.036288
BRKB5Mar21P262.50PUT262.50$11.35 / 30$16.00 / 310044.734453%-0.997579-0.0029730.0017620.002207-0.035876
BRKB5Mar21P260.00PUT260.00$14.90$9.45 / 30$12.25 / 44015335.038733%-0.988021-0.0130920.0072910.009129-0.035208
BRKB5Mar21P257.50PUT257.50$6.30 / 30$11.00 / 310032.864464%-0.954753-0.0404840.0222590.027870-0.033734
BRKB5Mar21C222.50CALL222.50$23.45$24.65 / 30$29.00 / 310351.116437%1.000000-0.0002130.0000010.0000000.030479
BRKB5Mar21P220.00PUT220.00$0.38$1.00 / 76042983.177085%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C217.50CALL217.50$30.50$29.75 / 30$34.00 / 300462.464741%1.000000-0.0002090.0000010.0000000.029794
BRKB5Mar21C215.00CALL215.00$18.30$31.95 / 30$36.00 / 300174.500710%1.000000-0.0002060.0000010.0000000.029452
BRKB5Mar21P212.50PUT212.50$2.61$5.00 / 3406165.856055%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21P210.00PUT210.00$0.17$5.00 / 37017173.462269%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C207.50CALL207.50$39.30 / 30$44.00 / 310089.122912%1.000000-0.0001990.0000010.0000000.028425
BRKB5Mar21P207.50PUT207.50$0.11$5.00 / 3303181.082936%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C205.00CALL205.00$41.50 / 31$46.30 / 3000101.032268%1.000000-0.0001970.0000010.0000000.028082
BRKB5Mar21P205.00PUT205.00$0.04$5.00 / 37017188.731240%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C202.50CALL202.50$44.00 / 31$48.80 / 3000106.245177%1.000000-0.0001940.0000010.0000000.027740
BRKB5Mar21P202.50PUT202.50$0.01$4.85 / 3002194.209335%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C200.00CALL200.00$46.80 / 30$51.50 / 3100103.970068%1.000000-0.0001920.0000010.0000000.027397
BRKB5Mar21C195.00CALL195.00$51.50 / 31$56.30 / 3000122.090461%1.000000-0.0001870.0000010.0000000.026712
BRKB5Mar21P195.00PUT195.00$5.00 / 3500219.695886%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C190.00CALL190.00$56.80 / 30$61.50 / 3100124.262586%1.000000-0.0001820.0000010.0000000.026027
BRKB5Mar21P190.00PUT190.00$0.07$0.07 / 22026998.239624%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C185.00CALL185.00$61.80 / 30$66.50 / 3100134.674176%1.000000-0.0001770.0000010.0000000.025342
BRKB5Mar21P185.00PUT185.00$5.00 / 3500251.514916%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C180.00CALL180.00$66.80 / 30$71.50 / 3100145.291677%1.000000-0.0001730.0000010.0000000.024657
BRKB5Mar21P180.00PUT180.00$2.50$5.00 / 35086267.840323%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C175.00CALL175.00$71.80 / 30$76.50 / 3100156.137175%1.000000-0.0001680.0000010.0000000.023972
BRKB5Mar21P175.00PUT175.00$0.24$5.00 / 860131284.494017%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C170.00CALL170.00$76.80 / 30$81.50 / 3100167.232978%1.000000-0.0001630.0000010.0000000.023288
BRKB5Mar21P170.00PUT170.00$0.53$5.00 / 880210301.514279%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C165.00CALL165.00$81.80 / 30$86.50 / 3100178.602028%1.000000-0.0001580.0000010.0000000.022603
BRKB5Mar21P165.00PUT165.00$0.25$5.00 / 780272318.940591%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C160.00CALL160.00$86.85 / 30$91.00 / 100190.266176%1.000000-0.0001530.0000010.0000000.021918
BRKB5Mar21P160.00PUT160.00$0.14$5.00 / 760213336.814348%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C155.00CALL155.00$91.50 / 33$96.50 / 400188.237249%1.000000-0.0001490.0000010.0000000.021233
BRKB5Mar21P155.00PUT155.00$0.15$0.01 / 20212134.205610%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C150.00CALL150.00$96.50 / 33$101.50 / 400199.866598%1.000000-0.0001440.0000010.0000000.020548
BRKB5Mar21P150.00PUT150.00$0.21$0.05 / 201166.143454%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C145.00CALL145.00$101.80 / 30$106.00 / 3100227.310480%1.000000-0.0001390.0000010.0000000.019863
BRKB5Mar21P145.00PUT145.00$5.00 / 3500393.567386%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C140.00CALL140.00$106.50 / 33$111.50 / 400224.231181%1.000000-0.0001340.0000010.0000000.019178
BRKB5Mar21P140.00PUT140.00$5.00 / 3400413.701200%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C135.00CALL135.00$111.50 / 33$116.50 / 400237.031573%1.000000-0.0001290.0000010.0000000.018493
BRKB5Mar21P135.00PUT135.00$5.00 / 3600434.539923%-0.0000010.0000000.0000010.0000000.000000
BRKB5Mar21C130.00CALL130.00$116.50 / 33$121.50 / 400250.291532%1.000000-0.0001250.0000000.0000000.017808
BRKB5Mar21P130.00PUT130.00$5.00 / 3500456.151176%-0.0000010.0000000.0000000.0000000.000000
BRKB5Mar21C125.00CALL125.00$121.50 / 33$126.50 / 400264.052442%1.000000-0.0001200.0000000.0000000.017123
BRKB5Mar21P125.00PUT125.00$5.00 / 3500478.610462%-0.0000010.0000000.0000000.0000000.000000
BRKB5Mar21C120.00CALL120.00$126.50 / 4$131.50 / 400278.357524%1.000000-0.0001150.0000000.0000000.016438
BRKB5Mar21P120.00PUT120.00$0.05$0.01 / 201201.000895%-0.0000010.0000000.0000000.0000000.000000