BRK.B Option Chain

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

  1. NYSE
  2. >
  3. BRK.B
  4. >
  5. Option Chain
|USD |BRK.B: $210.71 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
BRKB21Aug20P200.00PUT200.00$0.17$0.08 / 20$0.17 / 311,3421,32121.032522%-0.093558-0.0881490.0197920.052128-0.004403
BRKB21Aug20C210.00CALL210.00$2.47$2.40 / 1$2.73 / 671,1723,75117.735780%0.540537-0.2097230.0470020.1237920.024146
BRKB21Aug20C215.00CALL215.00$0.53$0.54 / 5$0.72 / 409033,76216.904439%0.313723-0.1873070.0419970.1106100.014120
BRKB21Aug20C212.50CALL212.50$1.21$1.17 / 1$1.38 / 554492416.440034%0.423285-0.2068480.0463700.1221270.018986
BRKB21Aug20P207.50PUT207.50$0.81$0.64 / 20$0.95 / 9043772316.175538%-0.344355-0.1941210.0436030.114840-0.016337
BRKB21Aug20P210.00PUT210.00$1.55$1.47 / 1$1.81 / 203231,04915.820158%-0.459463-0.2092050.0470020.123792-0.021881
BRKB21Aug20C220.00CALL220.00$0.14$0.13 / 130$0.18 / 362745,45818.794848%0.144814-0.1202540.0269690.0710300.006552
BRKB21Aug20P185.00PUT185.00$0.04$0.01 / 1$0.08 / 332632,18838.670795%-0.000549-0.0010220.0002290.000604-0.000026
BRKB21Aug20P212.50PUT212.50$3.10$2.72 / 8$2.96 / 322131,12814.330491%-0.576715-0.2063240.0463700.122127-0.027588
BRKB21Aug20C217.50CALL217.50$0.24$0.21 / 20$0.35 / 541161,58717.269269%0.219530-0.1561810.0350230.0922420.009909
BRKB21Aug20P205.00PUT205.00$0.48$0.27 / 25$0.43 / 1010047416.735863%-0.241013-0.1643100.0369010.097188-0.011398
BRKB21Aug20C205.00CALL205.00$5.78$6.05 / 20$6.45 / 33884,12919.625475%0.758987-0.1648150.0369010.0971880.033533
BRKB21Aug20C200.00CALL200.00$10.60$10.90 / 5$11.20 / 30794,31026.798910%0.906442-0.0886420.0197920.0521280.039432
BRKB21Aug20C225.00CALL225.00$0.05$0.01 / 5$0.09 / 10771,88821.540074%0.052652-0.0567410.0127270.0335200.002391
BRKB21Aug20C195.00CALL195.00$15.75$15.45 / 66$16.15 / 30664,45728.463352%0.974463-0.0318650.0070460.0185570.041542
BRKB21Aug20C207.50CALL207.50$4.70$3.80 / 58$4.70 / 105641,07218.742436%0.655645-0.1946330.0436030.1148400.029141
BRKB21Aug20P215.00PUT215.00$4.70$4.50 / 10$5.20 / 1056111615.883467%-0.686277-0.1867770.0419970.110610-0.033002
BRKB21Aug20P182.50PUT182.50$0.03$0.01 / 10$0.08 / 104077442.202627%-0.000157-0.0003180.0000710.000188-0.000007
BRKB21Aug20C185.00CALL185.00$25.85$25.45 / 21$26.10 / 32352,68742.376144%0.999451-0.0014780.0002290.0006040.040522
BRKB21Aug20P195.00PUT195.00$0.08$0.05 / 2$0.10 / 45252,39026.635423%-0.025537-0.0313840.0070460.018557-0.001197
BRKB21Aug20P175.00PUT175.00$0.02$0.01 / 5$0.03 / 1153,72748.203441%-0.000002-0.0000040.0000010.0000020.000000
BRKB21Aug20C190.00CALL190.00$21.08$20.20 / 66$21.20 / 421423,40126.753999%0.995325-0.0076530.0016130.0042480.041424
BRKB21Aug20C222.50CALL222.50$0.06$0.06 / 30$0.10 / 31128319.904643%0.089980-0.0857330.0192290.0506430.004079
BRKB21Aug20P180.00PUT180.00$0.06$0.01 / 39$0.09 / 75104,13246.381075%-0.000039-0.0000870.0000190.000051-0.000002
BRKB21Aug20P202.50PUT202.50$0.29$0.17 / 2$0.29 / 56999619.463408%-0.156439-0.1264410.0283930.074779-0.007378
BRKB21Aug20C180.00CALL180.00$30.80$30.45 / 15$31.40 / 5093,38458.787085%0.999961-0.0005310.0000190.0000510.039449
BRKB21Aug20C230.00CALL230.00$0.04$0.03 / 1$0.05 / 5742926.669377%0.015077-0.0200820.0045050.0118640.000686
BRKB21Aug20C235.00CALL235.00$0.02$0.01 / 5$0.02 / 16587828.655146%0.003419-0.0054320.0012190.0032100.000156
BRKB21Aug20P197.50PUT197.50$0.11$0.07 / 1$0.15 / 20552324.483097%-0.051233-0.0554690.0124540.032800-0.002406
BRKB21Aug20P190.00PUT190.00$0.03$0.01 / 1$0.09 / 4524,13132.113342%-0.004675-0.0071850.0016130.004248-0.000219
BRKB21Aug20C202.50CALL202.50$8.05$8.35 / 5$8.90 / 10373223.184912%0.843561-0.1269400.0283930.0747790.037004
BRKB21Aug20P220.00PUT220.00$8.78$9.05 / 5$10.50 / 9327024.807261%-0.855186-0.1197120.0269690.071030-0.041666
BRKB21Aug20C150.00CALL150.00$61.75$60.40 / 50$61.35 / 30224109.408647%1.000000-0.0003700.0000010.0000000.032876
BRKB21Aug20C227.50CALL227.50$0.11$0.01 / 5$0.10 / 441324.915691%0.029022-0.0349490.0078390.0206470.001320
BRKB21Aug20C187.50CALL187.50$24.00$22.80 / 66$24.00 / 8118744.894986%0.998302-0.0033440.0006470.0017040.041016
BRKB21Aug20C175.00CALL175.00$35.53$35.40 / 51$36.35 / 3111,02764.839881%0.999998-0.0004360.0000010.0000020.038355
BRKB21Aug20C165.00CALL165.00$46.35$45.40 / 50$46.30 / 3018980.320508%1.000000-0.0004070.0000010.0000000.036164
BRKB21Aug20P165.00PUT165.00$0.02$0.01 / 2$0.03 / 112,57561.858466%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20P160.00PUT160.00$0.05$0.13 / 3113,08686.269591%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20P155.00PUT155.00$0.01$0.01 / 3711,19771.276185%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C280.00CALL280.00$0.06$0.01 / 101464.757637%0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20P280.00PUT280.00$68.55 / 50$69.55 / 300052.371609%-1.0000000.0006900.0000010.000000-0.061369
BRKB21Aug20C275.00CALL275.00$0.08$0.30 / 8802091.393122%0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20P275.00PUT275.00$63.55 / 50$64.55 / 300048.519597%-1.0000000.0006780.0000010.000000-0.060273
BRKB21Aug20C270.00CALL270.00$0.01$0.30 / 8802186.213791%0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20P270.00PUT270.00$98.95$58.55 / 50$59.55 / 300064.062210%-1.0000000.0006660.0000010.000000-0.059177
BRKB21Aug20C265.00CALL265.00$0.01$0.16 / 8802273.326342%0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20P265.00PUT265.00$53.55 / 50$54.50 / 300040.804188%-1.0000000.0006530.0000010.000000-0.058081
BRKB21Aug20C260.00CALL260.00$0.04$0.03 / 1001955.110417%0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20P260.00PUT260.00$48.55 / 50$49.55 / 300036.443119%-1.0000000.0006410.0000010.000000-0.056985
BRKB21Aug20C255.00CALL255.00$0.06$0.11 / 8306959.539382%0.000001-0.0000030.0000010.0000020.000000
BRKB21Aug20P255.00PUT255.00$43.55 / 50$44.55 / 300030.727006%-0.9999990.0006260.0000010.000002-0.055889
BRKB21Aug20C250.00CALL250.00$0.01$0.11 / 80013854.275682%0.000011-0.0000250.0000060.0000150.000000
BRKB21Aug20P250.00PUT250.00$72.59$38.55 / 50$39.55 / 300046.231901%-0.9999890.0005910.0000060.000015-0.054793
BRKB21Aug20C245.00CALL245.00$0.10$0.16 / 8802651.732764%0.000090-0.0001900.0000430.0001120.000004
BRKB21Aug20P245.00PUT245.00$33.55 / 50$34.55 / 300040.373636%-0.9999100.0004140.0000430.000112-0.053693
BRKB21Aug20C240.00CALL240.00$0.01$0.01 / 1$0.05 / 10014536.214361%0.000619-0.0011430.0002560.0006750.000028
BRKB21Aug20P240.00PUT240.00$40.65$28.60 / 15$29.75 / 8001035.480108%-0.999381-0.0005510.0002560.000675-0.052573
BRKB21Aug20P235.00PUT235.00$31.95$23.65 / 15$24.60 / 300533.448818%-0.996581-0.0048530.0012190.003210-0.051350
BRKB21Aug20P230.00PUT230.00$50.10$18.80 / 15$19.80 / 800025.108209%-0.984923-0.0195150.0045050.011864-0.049724
BRKB21Aug20P227.50PUT227.50$16.42$16.25 / 15$17.10 / 300122.367526%-0.970978-0.0343880.0078390.020647-0.048542
BRKB21Aug20P225.00PUT225.00$14.13$13.70 / 16$14.85 / 810519.557011%-0.947348-0.0561860.0127270.033520-0.046923
BRKB21Aug20P222.50PUT222.50$10.40$11.25 / 16$12.25 / 310114.813964%-0.910020-0.0851840.0192290.050643-0.044687
BRKB21Aug20P217.50PUT217.50$5.10$6.70 / 10$7.25 / 4701615.047383%-0.780470-0.1556450.0350230.092242-0.037761
BRKB21Aug20C197.50CALL197.50$14.55$12.65 / 66$13.75 / 10039217.567743%0.948767-0.0559560.0124540.0328000.040881
BRKB21Aug20C192.50CALL192.50$20.91$17.65 / 66$18.70 / 10042034.624177%0.988481-0.0163770.0035700.0094020.041652
BRKB21Aug20P192.50PUT192.50$0.05$0.02 / 17$0.65 / 126066840.127791%-0.011519-0.0159020.0035700.009402-0.000539
BRKB21Aug20P187.50PUT187.50$0.05$0.12 / 37071840.660001%-0.001698-0.0028820.0006470.001704-0.000079
BRKB21Aug20C182.50CALL182.50$26.57$27.95 / 15$28.90 / 300454.465165%0.999843-0.0007680.0000710.0001880.039992
BRKB21Aug20C177.50CALL177.50$25.84$32.90 / 50$33.85 / 300560.602302%0.999991-0.0004580.0000050.0000120.038903
BRKB21Aug20P177.50PUT177.50$0.03$0.16 / 88064459.095260%-0.000009-0.0000210.0000050.0000120.000000
BRKB21Aug20C172.50CALL172.50$39.98$37.90 / 50$38.85 / 300169.104591%1.000000-0.0004260.0000010.0000000.037807
BRKB21Aug20P172.50PUT172.50$0.07$0.16 / 8804767.429891%-0.000001-0.0000010.0000010.0000000.000000
BRKB21Aug20C170.00CALL170.00$39.85$40.40 / 50$41.35 / 30051373.402770%1.000000-0.0004190.0000010.0000000.037260
BRKB21Aug20P170.00PUT170.00$0.04$0.02 / 1$0.16 / 8804,13965.871465%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C167.50CALL167.50$42.90 / 50$43.80 / 300076.020050%1.000000-0.0004130.0000010.0000000.036712
BRKB21Aug20P167.50PUT167.50$0.30 / 880084.131996%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C160.00CALL160.00$53.30$50.40 / 50$51.25 / 3004486.901931%1.000000-0.0003950.0000010.0000000.035068
BRKB21Aug20C155.00CALL155.00$52.15$55.40 / 50$56.30 / 300597.991460%1.000000-0.0003820.0000010.0000000.033972
BRKB21Aug20P150.00PUT150.00$0.01$0.03 / 1501,48487.107673%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C145.00CALL145.00$46.87$65.40 / 50$66.35 / 3004118.976993%1.000000-0.0003580.0000010.0000000.031780
BRKB21Aug20P145.00PUT145.00$0.03$0.03 / 15022595.020904%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C140.00CALL140.00$69.00$70.40 / 50$71.35 / 30066128.826264%1.000000-0.0003450.0000010.0000000.030684
BRKB21Aug20P140.00PUT140.00$0.04$0.03 / 140247103.172778%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C135.00CALL135.00$57.01$75.40 / 50$76.35 / 30015138.980003%1.000000-0.0003330.0000010.0000000.029588
BRKB21Aug20P135.00PUT135.00$0.04$0.02 / 101,728107.198887%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C130.00CALL130.00$45.85$80.40 / 50$81.30 / 3000146.556796%1.000000-0.0003210.0000010.0000000.028493
BRKB21Aug20P130.00PUT130.00$0.04$0.03 / 10907120.288333%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C125.00CALL125.00$51.33$85.40 / 50$86.30 / 3004157.245845%1.000000-0.0003080.0000010.0000000.027397
BRKB21Aug20P125.00PUT125.00$0.09$0.02 / 10349124.305660%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C120.00CALL120.00$90.40 / 50$91.35 / 3000171.611321%1.000000-0.0002960.0000010.0000000.026301
BRKB21Aug20P120.00PUT120.00$0.03$0.02 / 10592133.344728%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C115.00CALL115.00$95.40 / 50$96.35 / 3000183.334913%1.000000-0.0002840.0000010.0000000.025205
BRKB21Aug20P115.00PUT115.00$0.13$0.03 / 1040148.394540%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C110.00CALL110.00$100.40 / 50$101.30 / 3000191.892802%1.000000-0.0002710.0000010.0000000.024109
BRKB21Aug20P110.00PUT110.00$0.05$0.03 / 150139158.542232%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C105.00CALL105.00$105.40 / 50$106.35 / 3000208.320059%1.000000-0.0002590.0000010.0000000.023013
BRKB21Aug20P105.00PUT105.00$0.06$0.03 / 150100169.144014%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C100.00CALL100.00$110.40 / 50$111.35 / 3000221.697733%1.000000-0.0002470.0000010.0000000.021917
BRKB21Aug20P100.00PUT100.00$0.03$0.02 / 11098173.525622%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C95.00CALL95.00$115.40 / 50$116.35 / 3000235.746962%1.000000-0.0002340.0000010.0000000.020822
BRKB21Aug20P95.00PUT95.00$0.01$0.01 / 1099174.067840%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C90.00CALL90.00$120.40 / 50$121.35 / 3000250.555450%1.000000-0.0002220.0000010.0000000.019726
BRKB21Aug20P90.00PUT90.00$0.50$0.02 / 108196.675198%-0.0000010.0000000.0000010.0000000.000000
BRKB21Aug20C85.00CALL85.00$107.55$125.40 / 50$126.30 / 3001261.413604%1.000000-0.0002100.0000010.0000000.018630
BRKB21Aug20P85.00PUT85.00$0.06$0.02 / 1016209.230329%-0.0000010.0000000.0000010.0000000.000000