Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
BRKB250314C00300000
|
Mar 07, 2025 10:16
|
300
|
195.72
|
189
|
192.65
|
0
|
0
|
3
|
3
|
2.19
|
|
|
BRKB250314C00310000
|
Mar 06, 2025 10:39
|
310
|
189
|
178.35
|
181.95
|
0
|
0
|
0
|
6
|
0.00
|
|
|
BRKB250314C00330000
|
Mar 10, 2025 9:49
|
330
|
162.70
|
159.10
|
162.80
|
0
|
0
|
1
|
1
|
1.96
|
|
|
BRKB250314C00355000
|
Mar 06, 2025 14:17
|
355
|
140.80
|
132.80
|
137.50
|
0
|
0
|
0
|
1
|
1.06
|
|
|
BRKB250314C00360000
|
Mar 07, 2025 11:08
|
360
|
133.30
|
129.25
|
132.65
|
0
|
0
|
2
|
2
|
1.45
|
|
|
BRKB250314C00370000
|
Mar 07, 2025 13:05
|
370
|
125.03
|
119.25
|
122.70
|
0
|
0
|
1
|
1
|
1.38
|
|
|
BRKB250314C00375000
|
Mar 06, 2025 12:27
|
375
|
120.17
|
112.80
|
116.20
|
0
|
0
|
0
|
1
|
0.00
|
|
|
BRKB250314C00405000
|
Mar 07, 2025 14:32
|
405
|
92.87
|
82.85
|
86.25
|
0
|
0
|
2
|
2
|
0.00
|
|
|
BRKB250314C00415000
|
Mar 06, 2025 14:46
|
415
|
82.20
|
74.10
|
77.60
|
0
|
0
|
0
|
2
|
0.80
|
|
|
BRKB250314C00425000
|
Mar 10, 2025 10:07
|
425
|
67
|
64.10
|
67.75
|
0
|
0
|
1
|
3
|
0.80
|
|
|
BRKB250314C00430000
|
Mar 06, 2025 12:45
|
430
|
64.98
|
59.30
|
63.20
|
0
|
0
|
0
|
1
|
0.89
|
|
|
BRKB250314C00435000
|
Mar 10, 2025 10:14
|
435
|
58.03
|
54.40
|
57.80
|
0
|
0
|
1
|
1
|
0.71
|
|
|
BRKB250314C00440000
|
Mar 06, 2025 15:15
|
440
|
58.20
|
49.15
|
52.85
|
0
|
0
|
3
|
5
|
0.67
|
|
|
BRKB250314C00445000
|
Mar 07, 2025 15:10
|
445
|
52.22
|
43.40
|
47.20
|
0
|
0
|
3
|
5
|
0.00
|
|
|
BRKB250314C00450000
|
Mar 10, 2025 15:34
|
450
|
48.69
|
39.20
|
42.35
|
0
|
0
|
23
|
34
|
0.00
|
|
|
BRKB250314C00455000
|
Mar 10, 2025 11:41
|
455
|
42.30
|
33
|
36.40
|
0
|
0
|
20
|
28
|
0.00
|
|
|
BRKB250314C00460000
|
Mar 10, 2025 11:24
|
460
|
38.69
|
29.45
|
32.60
|
0
|
0
|
2
|
73
|
0.36
|
|
|
BRKB250314C00462500
|
Feb 28, 2025 10:46
|
462.50
|
46.75
|
27
|
30.60
|
0
|
0
|
1
|
0
|
0.47
|
|
|
BRKB250314C00465000
|
Mar 11, 2025 12:42
|
465
|
29.34
|
24.35
|
27.45
|
0
|
0
|
2
|
36
|
0.00
|
|
|
BRKB250314C00470000
|
Mar 07, 2025 12:39
|
470
|
23.95
|
18.70
|
21.70
|
0
|
0
|
2
|
22
|
0.00
|
|
|
BRKB250314C00472500
|
Mar 11, 2025 9:42
|
472.50
|
21.87
|
17.20
|
20.30
|
0
|
0
|
1
|
1
|
0.29
|
|
|
BRKB250314C00475000
|
Mar 10, 2025 11:08
|
475
|
24.90
|
15.05
|
17.50
|
0
|
0
|
3
|
29
|
0.14
|
|
|
BRKB250314C00477500
|
Mar 11, 2025 10:17
|
477.50
|
16.71
|
12.75
|
15.40
|
0
|
0
|
1
|
9
|
0.25
|
|
|
BRKB250314C00480000
|
Mar 11, 2025 14:45
|
480
|
19
|
11.60
|
12.75
|
0
|
0
|
34
|
45
|
0.19
|
|
|
BRKB250314C00482500
|
Mar 11, 2025 10:00
|
482.50
|
13.56
|
8.90
|
10.95
|
0
|
0
|
10
|
28
|
0.24
|
|
|
BRKB250314C00485000
|
Mar 11, 2025 15:41
|
485
|
13.70
|
7
|
8.95
|
0
|
0
|
21
|
221
|
0.24
|
|
|
BRKB250314C00487500
|
Mar 12, 2025 9:37
|
487.50
|
8.28
|
5.45
|
6.80
|
-0.50
|
-5.69
|
2
|
10
|
0.21
|
|
|
BRKB250314C00490000
|
Mar 12, 2025 9:48
|
490
|
4.45
|
4.45
|
4.90
|
-5.55
|
-55.50
|
25
|
163
|
0.20
|
|
|
BRKB250314C00492500
|
Mar 12, 2025 9:47
|
492.50
|
3.40
|
3.20
|
3.65
|
-5.10
|
-60
|
102
|
154
|
0.20
|
|
|
BRKB250314C00495000
|
Mar 12, 2025 9:44
|
495
|
2.20
|
2.37
|
2.74
|
-3.30
|
-60
|
15
|
233
|
0.22
|
|
|
BRKB250314C00497500
|
Mar 12, 2025 9:42
|
497.50
|
1.43
|
1.50
|
1.70
|
-3.22
|
-69.25
|
101
|
234
|
0.21
|
|
|
BRKB250314C00500000
|
Mar 12, 2025 9:47
|
500
|
1.07
|
1.03
|
1.18
|
-1.94
|
-64.45
|
85
|
493
|
0.21
|
|
|
BRKB250314C00502500
|
Mar 12, 2025 9:48
|
502.50
|
0.66
|
0.56
|
0.72
|
-1.86
|
-73.81
|
173
|
339
|
0.21
|
|
|
BRKB250314C00505000
|
Mar 12, 2025 9:41
|
505
|
0.50
|
0.38
|
0.54
|
-1.04
|
-67.53
|
10
|
854
|
0.23
|
|
|
BRKB250314C00507500
|
Mar 12, 2025 9:48
|
507.50
|
0.25
|
0.21
|
0.30
|
-0.81
|
-76.42
|
57
|
265
|
0.22
|
|
|
BRKB250314C00510000
|
Mar 12, 2025 9:49
|
510
|
0.21
|
0.12
|
0.22
|
-0.44
|
-67.69
|
38
|
478
|
0.23
|
|
|
BRKB250314C00515000
|
Mar 12, 2025 9:43
|
515
|
0.08
|
0.10
|
0.11
|
-0.21
|
-72.41
|
16
|
519
|
0.25
|
|
|
BRKB250314C00520000
|
Mar 11, 2025 15:51
|
520
|
0.13
|
0
|
0.09
|
0
|
0
|
102
|
362
|
0.29
|
|
|
BRKB250314C00525000
|
Mar 12, 2025 9:35
|
525
|
0.05
|
0
|
0.10
|
0
|
0
|
2
|
267
|
0.34
|
|
|
BRKB250314C00530000
|
Mar 12, 2025 9:49
|
530
|
0.04
|
0.01
|
0.10
|
-0.01
|
-16.67
|
14
|
178
|
0.38
|
|
|
BRKB250314C00535000
|
Mar 11, 2025 10:07
|
535
|
0.12
|
0
|
0.06
|
0
|
0
|
5
|
624
|
0.39
|
|
|
BRKB250314C00540000
|
Mar 11, 2025 15:21
|
540
|
0.02
|
0
|
0.72
|
0
|
0
|
53
|
132
|
0.56
|
|
|
BRKB250314C00545000
|
Mar 04, 2025 14:52
|
545
|
0.07
|
0
|
0.71
|
0
|
0
|
15
|
24
|
0.60
|
|
|
BRKB250314C00550000
|
Mar 12, 2025 9:38
|
550
|
0.02
|
0
|
0.05
|
0.01
|
100
|
10
|
12
|
0.49
|
|
|
BRKB250314C00555000
|
Mar 11, 2025 12:46
|
555
|
0.01
|
0
|
0.04
|
0
|
0
|
5
|
44
|
0.51
|
|
|
BRKB250314C00560000
|
Mar 07, 2025 14:16
|
560
|
0.01
|
0
|
0.02
|
0
|
0
|
4
|
19
|
0.51
|
|
|
BRKB250314C00565000
|
Mar 03, 2025 10:02
|
565
|
0.07
|
0
|
0.95
|
0
|
0
|
0
|
1
|
0.81
|
|
