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

BRK.B Option Chain

End of day data from August 14, 2020 for BRK.B options expiring on August 21, 2020.

Expiration

Data From

NYSE
BRK.B
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
BRKB21Aug20P200.00	PUT	200.00	$0.17	$0.08 / 20	$0.17 / 31	1,342	1,321	21.032522%	-0.093558	-0.088149	0.019792	0.052128	-0.004403
BRKB21Aug20C210.00	CALL	210.00	$2.47	$2.40 / 1	$2.73 / 67	1,172	3,751	17.735780%	0.540537	-0.209723	0.047002	0.123792	0.024146
BRKB21Aug20C215.00	CALL	215.00	$0.53	$0.54 / 5	$0.72 / 40	903	3,762	16.904439%	0.313723	-0.187307	0.041997	0.110610	0.014120
BRKB21Aug20C212.50	CALL	212.50	$1.21	$1.17 / 1	$1.38 / 5	544	924	16.440034%	0.423285	-0.206848	0.046370	0.122127	0.018986
BRKB21Aug20P207.50	PUT	207.50	$0.81	$0.64 / 20	$0.95 / 90	437	723	16.175538%	-0.344355	-0.194121	0.043603	0.114840	-0.016337
BRKB21Aug20P210.00	PUT	210.00	$1.55	$1.47 / 1	$1.81 / 20	323	1,049	15.820158%	-0.459463	-0.209205	0.047002	0.123792	-0.021881
BRKB21Aug20C220.00	CALL	220.00	$0.14	$0.13 / 130	$0.18 / 36	274	5,458	18.794848%	0.144814	-0.120254	0.026969	0.071030	0.006552
BRKB21Aug20P185.00	PUT	185.00	$0.04	$0.01 / 1	$0.08 / 33	263	2,188	38.670795%	-0.000549	-0.001022	0.000229	0.000604	-0.000026
BRKB21Aug20P212.50	PUT	212.50	$3.10	$2.72 / 8	$2.96 / 32	213	1,128	14.330491%	-0.576715	-0.206324	0.046370	0.122127	-0.027588
BRKB21Aug20C217.50	CALL	217.50	$0.24	$0.21 / 20	$0.35 / 54	116	1,587	17.269269%	0.219530	-0.156181	0.035023	0.092242	0.009909
BRKB21Aug20P205.00	PUT	205.00	$0.48	$0.27 / 25	$0.43 / 10	100	474	16.735863%	-0.241013	-0.164310	0.036901	0.097188	-0.011398
BRKB21Aug20C205.00	CALL	205.00	$5.78	$6.05 / 20	$6.45 / 33	88	4,129	19.625475%	0.758987	-0.164815	0.036901	0.097188	0.033533
BRKB21Aug20C200.00	CALL	200.00	$10.60	$10.90 / 5	$11.20 / 30	79	4,310	26.798910%	0.906442	-0.088642	0.019792	0.052128	0.039432
BRKB21Aug20C225.00	CALL	225.00	$0.05	$0.01 / 5	$0.09 / 10	77	1,888	21.540074%	0.052652	-0.056741	0.012727	0.033520	0.002391
BRKB21Aug20C195.00	CALL	195.00	$15.75	$15.45 / 66	$16.15 / 30	66	4,457	28.463352%	0.974463	-0.031865	0.007046	0.018557	0.041542
BRKB21Aug20C207.50	CALL	207.50	$4.70	$3.80 / 58	$4.70 / 105	64	1,072	18.742436%	0.655645	-0.194633	0.043603	0.114840	0.029141
BRKB21Aug20P215.00	PUT	215.00	$4.70	$4.50 / 10	$5.20 / 105	61	116	15.883467%	-0.686277	-0.186777	0.041997	0.110610	-0.033002
BRKB21Aug20P182.50	PUT	182.50	$0.03	$0.01 / 10	$0.08 / 10	40	774	42.202627%	-0.000157	-0.000318	0.000071	0.000188	-0.000007
BRKB21Aug20C185.00	CALL	185.00	$25.85	$25.45 / 21	$26.10 / 32	35	2,687	42.376144%	0.999451	-0.001478	0.000229	0.000604	0.040522
BRKB21Aug20P195.00	PUT	195.00	$0.08	$0.05 / 2	$0.10 / 45	25	2,390	26.635423%	-0.025537	-0.031384	0.007046	0.018557	-0.001197
BRKB21Aug20P175.00	PUT	175.00	$0.02	$0.01 / 5	$0.03 / 1	15	3,727	48.203441%	-0.000002	-0.000004	0.000001	0.000002	0.000000
BRKB21Aug20C190.00	CALL	190.00	$21.08	$20.20 / 66	$21.20 / 42	14	23,401	26.753999%	0.995325	-0.007653	0.001613	0.004248	0.041424
BRKB21Aug20C222.50	CALL	222.50	$0.06	$0.06 / 30	$0.10 / 3	11	283	19.904643%	0.089980	-0.085733	0.019229	0.050643	0.004079
BRKB21Aug20P180.00	PUT	180.00	$0.06	$0.01 / 39	$0.09 / 75	10	4,132	46.381075%	-0.000039	-0.000087	0.000019	0.000051	-0.000002
BRKB21Aug20P202.50	PUT	202.50	$0.29	$0.17 / 2	$0.29 / 56	9	996	19.463408%	-0.156439	-0.126441	0.028393	0.074779	-0.007378
BRKB21Aug20C180.00	CALL	180.00	$30.80	$30.45 / 15	$31.40 / 50	9	3,384	58.787085%	0.999961	-0.000531	0.000019	0.000051	0.039449
BRKB21Aug20C230.00	CALL	230.00	$0.04	$0.03 / 1	$0.05 / 5	7	429	26.669377%	0.015077	-0.020082	0.004505	0.011864	0.000686
BRKB21Aug20C235.00	CALL	235.00	$0.02	$0.01 / 5	$0.02 / 16	5	878	28.655146%	0.003419	-0.005432	0.001219	0.003210	0.000156
BRKB21Aug20P197.50	PUT	197.50	$0.11	$0.07 / 1	$0.15 / 20	5	523	24.483097%	-0.051233	-0.055469	0.012454	0.032800	-0.002406
BRKB21Aug20P190.00	PUT	190.00	$0.03	$0.01 / 1	$0.09 / 4	5	24,131	32.113342%	-0.004675	-0.007185	0.001613	0.004248	-0.000219
BRKB21Aug20C202.50	CALL	202.50	$8.05	$8.35 / 5	$8.90 / 10	3	732	23.184912%	0.843561	-0.126940	0.028393	0.074779	0.037004
BRKB21Aug20P220.00	PUT	220.00	$8.78	$9.05 / 5	$10.50 / 93	2	70	24.807261%	-0.855186	-0.119712	0.026969	0.071030	-0.041666
BRKB21Aug20C150.00	CALL	150.00	$61.75	$60.40 / 50	$61.35 / 30	2	24	109.408647%	1.000000	-0.000370	0.000001	0.000000	0.032876
BRKB21Aug20C227.50	CALL	227.50	$0.11	$0.01 / 5	$0.10 / 44	1	3	24.915691%	0.029022	-0.034949	0.007839	0.020647	0.001320
BRKB21Aug20C187.50	CALL	187.50	$24.00	$22.80 / 66	$24.00 / 81	1	87	44.894986%	0.998302	-0.003344	0.000647	0.001704	0.041016
BRKB21Aug20C175.00	CALL	175.00	$35.53	$35.40 / 51	$36.35 / 31	1	1,027	64.839881%	0.999998	-0.000436	0.000001	0.000002	0.038355
BRKB21Aug20C165.00	CALL	165.00	$46.35	$45.40 / 50	$46.30 / 30	1	89	80.320508%	1.000000	-0.000407	0.000001	0.000000	0.036164
BRKB21Aug20P165.00	PUT	165.00	$0.02	$0.01 / 2	$0.03 / 1	1	2,575	61.858466%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20P160.00	PUT	160.00	$0.05		$0.13 / 31	1	3,086	86.269591%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20P155.00	PUT	155.00	$0.01		$0.01 / 37	1	1,197	71.276185%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C280.00	CALL	280.00	$0.06		$0.01 / 1	0	14	64.757637%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20P280.00	PUT	280.00		$68.55 / 50	$69.55 / 30	0	0	52.371609%	-1.000000	0.000690	0.000001	0.000000	-0.061369
BRKB21Aug20C275.00	CALL	275.00	$0.08		$0.30 / 88	0	20	91.393122%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20P275.00	PUT	275.00		$63.55 / 50	$64.55 / 30	0	0	48.519597%	-1.000000	0.000678	0.000001	0.000000	-0.060273
BRKB21Aug20C270.00	CALL	270.00	$0.01		$0.30 / 88	0	21	86.213791%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20P270.00	PUT	270.00	$98.95	$58.55 / 50	$59.55 / 30	0	0	64.062210%	-1.000000	0.000666	0.000001	0.000000	-0.059177
BRKB21Aug20C265.00	CALL	265.00	$0.01		$0.16 / 88	0	22	73.326342%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20P265.00	PUT	265.00		$53.55 / 50	$54.50 / 30	0	0	40.804188%	-1.000000	0.000653	0.000001	0.000000	-0.058081
BRKB21Aug20C260.00	CALL	260.00	$0.04		$0.03 / 10	0	19	55.110417%	0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20P260.00	PUT	260.00		$48.55 / 50	$49.55 / 30	0	0	36.443119%	-1.000000	0.000641	0.000001	0.000000	-0.056985
BRKB21Aug20C255.00	CALL	255.00	$0.06		$0.11 / 83	0	69	59.539382%	0.000001	-0.000003	0.000001	0.000002	0.000000
BRKB21Aug20P255.00	PUT	255.00		$43.55 / 50	$44.55 / 30	0	0	30.727006%	-0.999999	0.000626	0.000001	0.000002	-0.055889
BRKB21Aug20C250.00	CALL	250.00	$0.01		$0.11 / 80	0	138	54.275682%	0.000011	-0.000025	0.000006	0.000015	0.000000
BRKB21Aug20P250.00	PUT	250.00	$72.59	$38.55 / 50	$39.55 / 30	0	0	46.231901%	-0.999989	0.000591	0.000006	0.000015	-0.054793
BRKB21Aug20C245.00	CALL	245.00	$0.10		$0.16 / 88	0	26	51.732764%	0.000090	-0.000190	0.000043	0.000112	0.000004
BRKB21Aug20P245.00	PUT	245.00		$33.55 / 50	$34.55 / 30	0	0	40.373636%	-0.999910	0.000414	0.000043	0.000112	-0.053693
BRKB21Aug20C240.00	CALL	240.00	$0.01	$0.01 / 1	$0.05 / 10	0	145	36.214361%	0.000619	-0.001143	0.000256	0.000675	0.000028
BRKB21Aug20P240.00	PUT	240.00	$40.65	$28.60 / 15	$29.75 / 80	0	10	35.480108%	-0.999381	-0.000551	0.000256	0.000675	-0.052573
BRKB21Aug20P235.00	PUT	235.00	$31.95	$23.65 / 15	$24.60 / 30	0	5	33.448818%	-0.996581	-0.004853	0.001219	0.003210	-0.051350
BRKB21Aug20P230.00	PUT	230.00	$50.10	$18.80 / 15	$19.80 / 80	0	0	25.108209%	-0.984923	-0.019515	0.004505	0.011864	-0.049724
BRKB21Aug20P227.50	PUT	227.50	$16.42	$16.25 / 15	$17.10 / 30	0	1	22.367526%	-0.970978	-0.034388	0.007839	0.020647	-0.048542
BRKB21Aug20P225.00	PUT	225.00	$14.13	$13.70 / 16	$14.85 / 81	0	5	19.557011%	-0.947348	-0.056186	0.012727	0.033520	-0.046923
BRKB21Aug20P222.50	PUT	222.50	$10.40	$11.25 / 16	$12.25 / 31	0	1	14.813964%	-0.910020	-0.085184	0.019229	0.050643	-0.044687
BRKB21Aug20P217.50	PUT	217.50	$5.10	$6.70 / 10	$7.25 / 47	0	16	15.047383%	-0.780470	-0.155645	0.035023	0.092242	-0.037761
BRKB21Aug20C197.50	CALL	197.50	$14.55	$12.65 / 66	$13.75 / 10	0	392	17.567743%	0.948767	-0.055956	0.012454	0.032800	0.040881
BRKB21Aug20C192.50	CALL	192.50	$20.91	$17.65 / 66	$18.70 / 10	0	420	34.624177%	0.988481	-0.016377	0.003570	0.009402	0.041652
BRKB21Aug20P192.50	PUT	192.50	$0.05	$0.02 / 17	$0.65 / 126	0	668	40.127791%	-0.011519	-0.015902	0.003570	0.009402	-0.000539
BRKB21Aug20P187.50	PUT	187.50	$0.05		$0.12 / 37	0	718	40.660001%	-0.001698	-0.002882	0.000647	0.001704	-0.000079
BRKB21Aug20C182.50	CALL	182.50	$26.57	$27.95 / 15	$28.90 / 30	0	4	54.465165%	0.999843	-0.000768	0.000071	0.000188	0.039992
BRKB21Aug20C177.50	CALL	177.50	$25.84	$32.90 / 50	$33.85 / 30	0	5	60.602302%	0.999991	-0.000458	0.000005	0.000012	0.038903
BRKB21Aug20P177.50	PUT	177.50	$0.03		$0.16 / 88	0	644	59.095260%	-0.000009	-0.000021	0.000005	0.000012	0.000000
BRKB21Aug20C172.50	CALL	172.50	$39.98	$37.90 / 50	$38.85 / 30	0	1	69.104591%	1.000000	-0.000426	0.000001	0.000000	0.037807
BRKB21Aug20P172.50	PUT	172.50	$0.07		$0.16 / 88	0	47	67.429891%	-0.000001	-0.000001	0.000001	0.000000	0.000000
BRKB21Aug20C170.00	CALL	170.00	$39.85	$40.40 / 50	$41.35 / 30	0	513	73.402770%	1.000000	-0.000419	0.000001	0.000000	0.037260
BRKB21Aug20P170.00	PUT	170.00	$0.04	$0.02 / 1	$0.16 / 88	0	4,139	65.871465%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C167.50	CALL	167.50		$42.90 / 50	$43.80 / 30	0	0	76.020050%	1.000000	-0.000413	0.000001	0.000000	0.036712
BRKB21Aug20P167.50	PUT	167.50			$0.30 / 88	0	0	84.131996%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C160.00	CALL	160.00	$53.30	$50.40 / 50	$51.25 / 30	0	44	86.901931%	1.000000	-0.000395	0.000001	0.000000	0.035068
BRKB21Aug20C155.00	CALL	155.00	$52.15	$55.40 / 50	$56.30 / 30	0	5	97.991460%	1.000000	-0.000382	0.000001	0.000000	0.033972
BRKB21Aug20P150.00	PUT	150.00	$0.01		$0.03 / 15	0	1,484	87.107673%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C145.00	CALL	145.00	$46.87	$65.40 / 50	$66.35 / 30	0	4	118.976993%	1.000000	-0.000358	0.000001	0.000000	0.031780
BRKB21Aug20P145.00	PUT	145.00	$0.03		$0.03 / 15	0	225	95.020904%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C140.00	CALL	140.00	$69.00	$70.40 / 50	$71.35 / 30	0	66	128.826264%	1.000000	-0.000345	0.000001	0.000000	0.030684
BRKB21Aug20P140.00	PUT	140.00	$0.04		$0.03 / 14	0	247	103.172778%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C135.00	CALL	135.00	$57.01	$75.40 / 50	$76.35 / 30	0	15	138.980003%	1.000000	-0.000333	0.000001	0.000000	0.029588
BRKB21Aug20P135.00	PUT	135.00	$0.04		$0.02 / 1	0	1,728	107.198887%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C130.00	CALL	130.00	$45.85	$80.40 / 50	$81.30 / 30	0	0	146.556796%	1.000000	-0.000321	0.000001	0.000000	0.028493
BRKB21Aug20P130.00	PUT	130.00	$0.04		$0.03 / 1	0	907	120.288333%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C125.00	CALL	125.00	$51.33	$85.40 / 50	$86.30 / 30	0	4	157.245845%	1.000000	-0.000308	0.000001	0.000000	0.027397
BRKB21Aug20P125.00	PUT	125.00	$0.09		$0.02 / 1	0	349	124.305660%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C120.00	CALL	120.00		$90.40 / 50	$91.35 / 30	0	0	171.611321%	1.000000	-0.000296	0.000001	0.000000	0.026301
BRKB21Aug20P120.00	PUT	120.00	$0.03		$0.02 / 1	0	592	133.344728%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C115.00	CALL	115.00		$95.40 / 50	$96.35 / 30	0	0	183.334913%	1.000000	-0.000284	0.000001	0.000000	0.025205
BRKB21Aug20P115.00	PUT	115.00	$0.13		$0.03 / 1	0	40	148.394540%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C110.00	CALL	110.00		$100.40 / 50	$101.30 / 30	0	0	191.892802%	1.000000	-0.000271	0.000001	0.000000	0.024109
BRKB21Aug20P110.00	PUT	110.00	$0.05		$0.03 / 15	0	139	158.542232%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C105.00	CALL	105.00		$105.40 / 50	$106.35 / 30	0	0	208.320059%	1.000000	-0.000259	0.000001	0.000000	0.023013
BRKB21Aug20P105.00	PUT	105.00	$0.06		$0.03 / 15	0	100	169.144014%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C100.00	CALL	100.00		$110.40 / 50	$111.35 / 30	0	0	221.697733%	1.000000	-0.000247	0.000001	0.000000	0.021917
BRKB21Aug20P100.00	PUT	100.00	$0.03		$0.02 / 11	0	98	173.525622%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C95.00	CALL	95.00		$115.40 / 50	$116.35 / 30	0	0	235.746962%	1.000000	-0.000234	0.000001	0.000000	0.020822
BRKB21Aug20P95.00	PUT	95.00	$0.01		$0.01 / 1	0	99	174.067840%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C90.00	CALL	90.00		$120.40 / 50	$121.35 / 30	0	0	250.555450%	1.000000	-0.000222	0.000001	0.000000	0.019726
BRKB21Aug20P90.00	PUT	90.00	$0.50		$0.02 / 1	0	8	196.675198%	-0.000001	0.000000	0.000001	0.000000	0.000000
BRKB21Aug20C85.00	CALL	85.00	$107.55	$125.40 / 50	$126.30 / 30	0	1	261.413604%	1.000000	-0.000210	0.000001	0.000000	0.018630
BRKB21Aug20P85.00	PUT	85.00	$0.06		$0.02 / 1	0	16	209.230329%	-0.000001	0.000000	0.000001	0.000000	0.000000