Name: BRK.B Option Chain
Keywords: BRK.B, Option, Chain, Historical

BRK.B Option Chain

End of day data from December 6, 2021 for BRK.B options expiring on December 10, 2021.

Expiration

Data From

NYSE
BRK.B
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
BRKB10Dec21C285.00	CALL	285.00	$1.00	$0.94 / 12	$1.32 / 96	1,129	451	18.575702%	0.209056	-0.118047	0.070031	0.094745	0.007999
BRKB10Dec21C282.50	CALL	282.50	$2.00	$1.90 / 21	$2.61 / 81	714	276	20.265071%	0.418723	-0.160471	0.095173	0.128760	0.015984
BRKB10Dec21C287.50	CALL	287.50	$0.45	$0.39 / 12	$0.82 / 81	503	166	19.020845%	0.079424	-0.060713	0.036023	0.048736	0.003044
BRKB10Dec21P270.00	PUT	270.00	$0.47	$0.40 / 31	$0.51 / 57	439	914	28.552021%	-0.001865	-0.002442	0.001450	0.001961	-0.000072
BRKB10Dec21P275.00	PUT	275.00	$0.92	$0.81 / 19	$1.00 / 50	366	355	24.457563%	-0.050390	-0.042578	0.025284	0.034207	-0.001956
BRKB10Dec21P277.50	PUT	277.50	$1.45	$1.23 / 32	$1.47 / 38	365	150	22.739124%	-0.153833	-0.097265	0.057767	0.078152	-0.005980
BRKB10Dec21P272.50	PUT	272.50	$0.65	$0.56 / 15	$0.70 / 54	280	235	26.433233%	-0.011674	-0.012513	0.007430	0.010052	-0.000453
BRKB10Dec21C290.00	CALL	290.00	$0.18	$0.13 / 20	$0.36 / 76	248	331	18.380352%	0.022587	-0.022034	0.013075	0.017689	0.000867
BRKB10Dec21P267.50	PUT	267.50	$0.30	$0.31 / 21	$0.39 / 32	178	279	30.987391%	-0.000201	-0.000313	0.000186	0.000251	-0.000008
BRKB10Dec21P255.00	PUT	255.00	$0.20	$0.09 / 3	$0.11 / 1	84	13	41.633457%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C280.00	CALL	280.00	$3.50	$3.15 / 34	$3.70 / 72	82	341	19.287236%	0.657169	-0.151081	0.089553	0.121156	0.025000
BRKB10Dec21P282.50	PUT	282.50	$2.46	$3.00 / 12	$3.40 / 54	74	165	20.813866%	-0.581277	-0.160138	0.095173	0.128760	-0.022714
BRKB10Dec21C292.50	CALL	292.50	$0.10	$0.05 / 12	$0.15 / 39	50	157	18.478626%	0.004771	-0.005694	0.003379	0.004571	0.000183
BRKB10Dec21P260.00	PUT	260.00	$0.16	$0.12 / 12	$0.38 / 118	49	477	40.731816%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P285.00	PUT	285.00	$4.12	$3.65 / 60	$5.00 / 41	40	1,173	16.986063%	-0.790944	-0.117711	0.070031	0.094745	-0.031042
BRKB10Dec21P280.00	PUT	280.00	$2.06	$1.92 / 12	$2.67 / 77	40	1,144	23.180619%	-0.342831	-0.150751	0.089553	0.121156	-0.013356
BRKB10Dec21C300.00	CALL	300.00	$0.02		$0.03 / 4	37	42	23.554324%	0.000007	-0.000014	0.000008	0.000011	0.000000
BRKB10Dec21P257.50	PUT	257.50	$0.26	$0.06 / 12	$0.22 / 73	30	32	40.258521%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C295.00	CALL	295.00	$0.07	$0.03 / 4	$0.09 / 12	22	443	19.991259%	0.000747	-0.001057	0.000627	0.000848	0.000029
BRKB10Dec21P265.00	PUT	265.00	$0.27	$0.24 / 12	$0.39 / 68	12	156	34.424364%	-0.000014	-0.000026	0.000015	0.000021	-0.000001
BRKB10Dec21C297.50	CALL	297.50	$0.02	$0.01 / 1	$0.05 / 2	10	24	20.832600%	0.000087	-0.000142	0.000084	0.000114	0.000003
BRKB10Dec21P287.50	PUT	287.50	$5.80	$5.35 / 12	$7.05 / 68	8	27	15.472965%	-0.920576	-0.060374	0.036023	0.048736	-0.036339
BRKB10Dec21C277.50	CALL	277.50	$5.85	$4.95 / 11	$5.70 / 74	8	121	21.370733%	0.846167	-0.097592	0.057767	0.078152	0.032033
BRKB10Dec21C272.50	CALL	272.50	$9.80	$8.65 / 33	$10.55 / 92	7	0	24.182400%	0.988326	-0.012834	0.007430	0.010052	0.036876
BRKB10Dec21P262.50	PUT	262.50	$0.25	$0.18 / 23	$0.28 / 87	7	38	36.134858%	-0.000001	-0.000001	0.000001	0.000001	0.000000
BRKB10Dec21C275.00	CALL	275.00	$7.25	$6.90 / 11	$7.65 / 52	6	40	21.533068%	0.949610	-0.042902	0.025284	0.034207	0.035715
BRKB10Dec21C350.00	CALL	350.00	$0.01		$0.01 / 2	2	0	62.665384%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P240.00	PUT	240.00	$0.05		$0.20 / 48	2	15	69.709105%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C305.00	CALL	305.00	$0.01		$0.01 / 1	1	91	25.453611%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P290.00	PUT	290.00	$7.65	$7.25 / 33	$10.20 / 35	1	32	20.235129%	-0.977413	-0.021692	0.013075	0.017689	-0.038859
BRKB10Dec21P245.00	PUT	245.00	$0.08		$0.40 / 54	1	0	70.248720%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C355.00	CALL	355.00			$0.20 / 52	0	0	92.589485%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P355.00	PUT	355.00		$71.70 / 33	$75.40 / 33	0	0	91.005414%	-1.000000	0.000418	0.000001	0.000000	-0.048630
BRKB10Dec21P350.00	PUT	350.00		$66.80 / 33	$70.05 / 33	0	0	73.870534%	-1.000000	0.000412	0.000001	0.000000	-0.047945
BRKB10Dec21C345.00	CALL	345.00	$0.19		$0.20 / 43	0	1	82.907040%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P345.00	PUT	345.00		$62.35 / 33	$65.30 / 33	0	0	94.581985%	-1.000000	0.000406	0.000001	0.000000	-0.047260
BRKB10Dec21C340.00	CALL	340.00			$0.20 / 51	0	0	77.888275%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P340.00	PUT	340.00		$56.55 / 33	$60.50 / 45	0	0	74.824192%	-1.000000	0.000401	0.000001	0.000000	-0.046575
BRKB10Dec21C335.00	CALL	335.00			$0.50 / 53	0	0	84.981188%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P335.00	PUT	335.00		$51.60 / 33	$55.25 / 33	0	0	60.681220%	-1.000000	0.000395	0.000001	0.000000	-0.045890
BRKB10Dec21C330.00	CALL	330.00			$0.50 / 53	0	0	79.080395%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P330.00	PUT	330.00		$46.60 / 33	$50.45 / 33	0	0	64.692741%	-1.000000	0.000389	0.000001	0.000000	-0.045205
BRKB10Dec21C325.00	CALL	325.00			$0.20 / 33	0	0	62.012911%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P325.00	PUT	325.00		$41.55 / 33	$45.30 / 33	0	0	51.343047%	-1.000000	0.000383	0.000001	0.000000	-0.044520
BRKB10Dec21C320.00	CALL	320.00	$0.15		$0.30 / 48	0	10	60.488454%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P320.00	PUT	320.00		$36.65 / 33	$40.50 / 45	0	0	56.497799%	-1.000000	0.000377	0.000001	0.000000	-0.043835
BRKB10Dec21C315.00	CALL	315.00	$0.50		$0.50 / 188	0	125	60.205609%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P315.00	PUT	315.00	$30.50	$31.65 / 33	$35.40 / 33	0	0	48.377280%	-1.000000	0.000371	0.000001	0.000000	-0.043150
BRKB10Dec21C310.00	CALL	310.00	$0.36		$0.50 / 184	0	170	53.439581%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21P310.00	PUT	310.00		$26.75 / 33	$30.35 / 33	0	0	43.676597%	-1.000000	0.000365	0.000001	0.000000	-0.042466
BRKB10Dec21P305.00	PUT	305.00		$22.85 / 33	$24.80 / 45	0	0	45.309776%	-1.000000	0.000359	0.000001	0.000000	-0.041781
BRKB10Dec21C302.50	CALL	302.50	$0.07		$0.50 / 57	0	1	42.706630%	0.000001	-0.000001	0.000001	0.000001	0.000000
BRKB10Dec21P302.50	PUT	302.50		$20.45 / 33	$22.75 / 45	0	0	46.927257%	-1.000000	0.000355	0.000001	0.000001	-0.041438
BRKB10Dec21P300.00	PUT	300.00		$17.90 / 33	$20.10 / 45	0	0	41.254680%	-0.999993	0.000339	0.000008	0.000011	-0.041095
BRKB10Dec21P297.50	PUT	297.50		$14.60 / 33	$17.30 / 33	0	0	23.915468%	-0.999913	0.000208	0.000084	0.000114	-0.040750
BRKB10Dec21P295.00	PUT	295.00	$12.25	$11.90 / 33	$15.00 / 45	0	1	20.814811%	-0.999253	-0.000709	0.000627	0.000848	-0.040382
BRKB10Dec21P292.50	PUT	292.50	$9.25	$9.25 / 33	$13.20 / 45	0	2	24.384522%	-0.995229	-0.005349	0.003379	0.004571	-0.039885
BRKB10Dec21C270.00	CALL	270.00	$10.20	$10.70 / 33	$12.70 / 85	0	6	19.224681%	0.998135	-0.002760	0.001450	0.001961	0.036914
BRKB10Dec21C267.50	CALL	267.50		$13.20 / 33	$15.60 / 44	0	0	29.252611%	0.999799	-0.000628	0.000186	0.000251	0.036636
BRKB10Dec21C265.00	CALL	265.00	$11.85	$15.55 / 33	$17.55 / 36	0	12	34.937446%	0.999986	-0.000338	0.000015	0.000021	0.036301
BRKB10Dec21C262.50	CALL	262.50		$18.20 / 33	$20.00 / 34	0	0	40.935238%	0.999999	-0.000311	0.000001	0.000001	0.035959
BRKB10Dec21C260.00	CALL	260.00	$19.70	$19.45 / 33	$22.15 / 33	0	2	36.285541%	1.000000	-0.000306	0.000001	0.000000	0.035616
BRKB10Dec21C257.50	CALL	257.50		$22.20 / 33	$24.65 / 33	0	0	42.129826%	1.000000	-0.000303	0.000001	0.000000	0.035274
BRKB10Dec21C255.00	CALL	255.00	$23.87	$24.85 / 33	$28.30 / 33	0	20	53.232720%	1.000000	-0.000300	0.000001	0.000000	0.034931
BRKB10Dec21C250.00	CALL	250.00	$27.97	$29.75 / 33	$33.25 / 33	0	56	59.325936%	1.000000	-0.000295	0.000001	0.000000	0.034246
BRKB10Dec21P250.00	PUT	250.00	$0.47		$0.15 / 34	0	8	51.801574%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C245.00	CALL	245.00		$35.05 / 33	$37.40 / 33	0	0	52.332074%	1.000000	-0.000289	0.000001	0.000000	0.033561
BRKB10Dec21C240.00	CALL	240.00		$39.60 / 33	$43.40 / 33	0	0	75.856173%	1.000000	-0.000283	0.000001	0.000000	0.032877
BRKB10Dec21C235.00	CALL	235.00		$44.90 / 33	$48.00 / 33	0	0	81.905693%	1.000000	-0.000277	0.000001	0.000000	0.032192
BRKB10Dec21P235.00	PUT	235.00	$0.30		$0.20 / 40	0	2	77.474170%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C230.00	CALL	230.00		$49.60 / 33	$53.30 / 33	0	0	90.148099%	1.000000	-0.000271	0.000001	0.000000	0.031507
BRKB10Dec21P230.00	PUT	230.00	$0.29		$0.20 / 43	0	2	85.320188%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C225.00	CALL	225.00		$54.55 / 33	$58.35 / 33	0	0	98.485638%	1.000000	-0.000265	0.000001	0.000000	0.030822
BRKB10Dec21P225.00	PUT	225.00	$0.65		$0.20 / 40	0	2	93.261923%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C220.00	CALL	220.00	$58.94	$59.55 / 33	$63.40 / 33	0	0	108.369701%	1.000000	-0.000259	0.000001	0.000000	0.030137
BRKB10Dec21P220.00	PUT	220.00			$0.20 / 33	0	0	101.313868%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C215.00	CALL	215.00		$64.60 / 33	$68.35 / 33	0	0	117.033707%	1.000000	-0.000253	0.000001	0.000000	0.029452
BRKB10Dec21P215.00	PUT	215.00			$0.20 / 33	0	0	109.489192%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C210.00	CALL	210.00		$69.75 / 33	$73.15 / 33	0	0	122.523450%	1.000000	-0.000247	0.000001	0.000000	0.028767
BRKB10Dec21P210.00	PUT	210.00			$0.20 / 40	0	0	117.801774%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C205.00	CALL	205.00		$74.65 / 33	$78.35 / 33	0	0	136.416814%	1.000000	-0.000242	0.000001	0.000000	0.028082
BRKB10Dec21P205.00	PUT	205.00			$0.50 / 60	0	0	145.806745%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C200.00	CALL	200.00		$80.15 / 33	$82.85 / 33	0	0	145.627769%	1.000000	-0.000236	0.000001	0.000000	0.027397
BRKB10Dec21P200.00	PUT	200.00			$0.01 / 1	0	0	97.203548%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C195.00	CALL	195.00		$84.70 / 33	$88.25 / 33	0	0	153.231765%	1.000000	-0.000230	0.000001	0.000000	0.026712
BRKB10Dec21P195.00	PUT	195.00			$0.20 / 33	0	0	143.687771%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C190.00	CALL	190.00		$89.75 / 33	$93.05 / 33	0	0	156.437119%	1.000000	-0.000224	0.000001	0.000000	0.026027
BRKB10Dec21P190.00	PUT	190.00			$0.20 / 33	0	0	152.678610%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C185.00	CALL	185.00		$94.80 / 33	$98.15 / 33	0	0	170.380937%	1.000000	-0.000218	0.000001	0.000000	0.025342
BRKB10Dec21P185.00	PUT	185.00			$0.53 / 33	0	0	187.488036%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C180.00	CALL	180.00		$100.05 / 33	$102.95 / 33	0	0	184.481839%	1.000000	-0.000212	0.000001	0.000000	0.024657
BRKB10Dec21P180.00	PUT	180.00			$0.47 / 57	0	0	194.258402%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C175.00	CALL	175.00		$104.55 / 33	$108.45 / 33	0	0	194.772919%	1.000000	-0.000206	0.000001	0.000000	0.023972
BRKB10Dec21P175.00	PUT	175.00			$0.47 / 33	0	0	204.959383%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C170.00	CALL	170.00		$109.60 / 33	$113.30 / 33	0	0	200.687657%	1.000000	-0.000200	0.000001	0.000000	0.023288
BRKB10Dec21P170.00	PUT	170.00			$0.20 / 33	0	0	190.829955%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C165.00	CALL	165.00		$114.65 / 33	$118.30 / 33	0	0	213.813331%	1.000000	-0.000194	0.000001	0.000000	0.022603
BRKB10Dec21P165.00	PUT	165.00			$0.20 / 33	0	0	200.998953%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB10Dec21C160.00	CALL	160.00		$119.50 / 33	$123.40 / 33	0	0	222.270521%	1.000000	-0.000188	0.000000	0.000000	0.021918
BRKB10Dec21P160.00	PUT	160.00			$0.05 / 12	0	0	180.091418%	-0.000001	0.000000	0.000000	0.000000	0.000000
BRKB10Dec21C155.00	CALL	155.00		$124.85 / 33	$128.40 / 33	0	0	250.103924%	1.000000	-0.000183	0.000000	0.000000	0.021233
BRKB10Dec21P155.00	PUT	155.00			$0.48 / 59	0	0	251.557917%	-0.000001	0.000000	0.000000	0.000000	0.000000
BRKB10Dec21C150.00	CALL	150.00		$129.55 / 33	$133.40 / 33	0	0	247.972150%	1.000000	-0.000177	0.000000	0.000000	0.020548
BRKB10Dec21P150.00	PUT	150.00			$0.12 / 33	0	0	219.113248%	-0.000001	0.000000	0.000000	0.000000	0.000000
BRKB10Dec21C145.00	CALL	145.00		$134.65 / 33	$138.35 / 33	0	0	257.147241%	1.000000	-0.000171	0.000000	0.000000	0.019863
BRKB10Dec21P145.00	PUT	145.00			$0.01 / 1	0	0	180.893300%	-0.000001	0.000000	0.000000	0.000000	0.000000