Name: PBR Option Chain
Keywords: PBR, Option, Chain, Historical

PBR Option Chain

End of day data from August 5, 2022 for PBR options expiring on August 12, 2022.

Expiration

Data From

NYSE
PBR
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
PBR12Aug22C15.00	CALL	15.00	$0.13	$0.11 / 1	$0.19 / 12	878	5,656	45.806984%	0.284030	-0.018207	0.309143	0.007224	0.000860
PBR12Aug22C14.50	CALL	14.50	$0.34	$0.27 / 195	$0.34 / 7	677	773	44.799407%	0.450595	-0.019171	0.359863	0.008409	0.001351
PBR12Aug22P12.00	PUT	12.00	$0.34	$0.34 / 2	$0.35 / 30	609	1,222	149.453838%	-0.008174	-0.001658	0.020454	0.000478	-0.000027
PBR12Aug22P13.00	PUT	13.00	$0.96	$0.95 / 10	$0.99 / 2	406	1,430	192.526807%	-0.089943	-0.012545	0.148429	0.003468	-0.000296
PBR12Aug22P13.50	PUT	13.50	$1.55	$0.70 / 10	$1.55 / 1	384	208	183.942768%	-0.199884	-0.022353	0.255566	0.005972	-0.000662
PBR12Aug22C13.50	CALL	13.50	$0.95	$0.68 / 10	$1.20 / 10	290	340	47.072625%	0.790348	-0.005669	0.255566	0.005972	0.002296
PBR12Aug22P14.00	PUT	14.00	$1.96	$1.95 / 10	$2.00 / 6	254	840	257.294098%	-0.358668	-0.031313	0.340341	0.007953	-0.001199
PBR12Aug22C14.00	CALL	14.00	$0.62	$0.40 / 10	$0.66 / 2	147	187	40.120951%	0.631565	-0.014663	0.340341	0.007953	0.001868
PBR12Aug22P14.50	PUT	14.50	$2.49	$2.00 / 10	$3.75 / 1	127	50	331.388329%	-0.539637	-0.035788	0.359863	0.008409	-0.001825
PBR12Aug22P11.50	PUT	11.50	$0.15	$0.06 / 1	$0.26 / 1	113	387	131.437630%	-0.001513	-0.000360	0.004505	0.000105	-0.000005
PBR12Aug22C12.00	CALL	12.00	$2.44	$0.05 / 10	$4.55 / 10	111	114	107.234489%	0.982058	0.015125	0.020454	0.000478	0.002602
PBR12Aug22P10.00	PUT	10.00	$0.01		$0.05 / 4	98	58	145.378357%	-0.000001	0.000000	0.000003	0.000000	0.000000
PBR12Aug22P12.50	PUT	12.50	$0.61	$0.45 / 1	$0.65 / 4	91	841	159.801438%	-0.031421	-0.005338	0.064705	0.001512	-0.000103
PBR12Aug22C16.00	CALL	16.00	$0.02		$0.03 / 50	11	345	48.577607%	0.077216	-0.008544	0.132369	0.003093	0.000237
PBR12Aug22P11.00	PUT	11.00	$0.24	$0.01 / 10	$0.10 / 1	10	2,723	115.035474%	-0.000189	-0.000052	0.000660	0.000015	-0.000001
PBR12Aug22P15.00	PUT	15.00	$1.84	$0.50 / 11	$3.40 / 1	4	10	184.978902%	-0.706202	-0.034791	0.309143	0.007224	-0.002426
PBR12Aug22C13.00	CALL	13.00	$1.42	$1.14 / 12	$1.99 / 1	3	468	87.497756%	0.900289	0.004172	0.148429	0.003468	0.002552
PBR12Aug22C12.50	CALL	12.50	$1.18	$0.22 / 6	$4.05 / 10	2	243	120.006214%	0.958811	0.011412	0.064705	0.001512	0.002636
PBR12Aug22C11.00	CALL	11.00	$3.40	$1.40 / 10	$5.65 / 1	2	174	158.637000%	0.990043	0.016798	0.000660	0.000015	0.002409
PBR12Aug22P24.00	PUT	24.00	$11.75	$9.80 / 10	$14.40 / 1	1	0	566.288365%	-0.990232	-0.015986	0.000001	0.000000	-0.005257
PBR12Aug22C11.50	CALL	11.50	$2.92	$0.90 / 10	$5.10 / 1	1	146	132.741945%	0.988719	0.016456	0.004505	0.000105	0.002514
PBR12Aug22P10.50	PUT	10.50	$0.05	$0.01 / 10	$0.08 / 1	1	159	126.054771%	-0.000015	-0.000005	0.000061	0.000001	0.000000
PBR12Aug22C10.00	CALL	10.00	$4.41	$2.00 / 31	$6.10 / 3	1	243	160.304066%	0.990231	0.016916	0.000003	0.000000	0.002191
PBR12Aug22P9.00	PUT	9.00	$0.01		$0.08 / 1	1	2	198.589233%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P8.00	PUT	8.00	$0.01		$0.07 / 1	1	315	234.178189%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C25.00	CALL	25.00			$2.13 / 2	0	0	545.910570%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P25.00	PUT	25.00		$10.95 / 1	$15.50 / 10	0	0	598.985537%	-0.990232	-0.015919	0.000001	0.000000	-0.005477
PBR12Aug22C24.00	CALL	24.00			$2.13 / 2	0	0	528.485651%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C23.00	CALL	23.00	$0.02		$0.02 / 3	0	12	146.201636%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P23.00	PUT	23.00	$10.95	$8.95 / 1	$13.50 / 10	0	580	562.457115%	-0.990232	-0.016052	0.000001	0.000000	-0.005038
PBR12Aug22C22.50	CALL	22.50			$2.14 / 1	0	0	501.335853%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P22.50	PUT	22.50	$10.00	$8.45 / 1	$13.00 / 10	0	966	552.546427%	-0.990232	-0.016085	0.000001	0.000000	-0.004929
PBR12Aug22P22.00	PUT	22.00		$7.95 / 1	$12.50 / 10	0	0	542.280475%	-0.990232	-0.016119	0.000001	0.000000	-0.004819
PBR12Aug22C22.00	CALL	22.00	$0.03		$2.13 / 3	0	3	489.987273%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P21.00	PUT	21.00	$8.55	$6.95 / 1	$11.50 / 10	0	624	520.574387%	-0.990232	-0.016185	0.000001	0.000000	-0.004600
PBR12Aug22C21.00	CALL	21.00			$2.13 / 1	0	0	468.547288%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P20.00	PUT	20.00	$7.70	$6.10 / 1	$9.70 / 1	0	1	458.409924%	-0.990226	-0.016253	0.000025	0.000001	-0.004381
PBR12Aug22C20.00	CALL	20.00			$0.02 / 10	0	0	109.424011%	0.000006	-0.000002	0.000025	0.000001	0.000000
PBR12Aug22P19.50	PUT	19.50		$5.00 / 10	$9.40 / 3	0	0	422.034326%	-0.990206	-0.016292	0.000102	0.000002	-0.004272
PBR12Aug22C19.50	CALL	19.50			$2.13 / 10	0	0	432.941841%	0.000026	-0.000007	0.000102	0.000002	0.000000
PBR12Aug22P19.00	PUT	19.00		$4.95 / 10	$8.90 / 2	0	0	435.914139%	-0.990125	-0.016345	0.000388	0.000009	-0.004162
PBR12Aug22C19.00	CALL	19.00	$0.03		$0.03 / 2	0	3	101.960309%	0.000107	-0.000027	0.000388	0.000009	0.000000
PBR12Aug22C18.50	CALL	18.50			$2.13 / 10	0	0	406.376441%	0.000408	-0.000093	0.001348	0.000031	0.000001
PBR12Aug22P18.50	PUT	18.50	$6.80	$4.85 / 10	$8.45 / 12	0	25	448.906461%	-0.989824	-0.016445	0.001348	0.000031	-0.004051
PBR12Aug22C18.00	CALL	18.00			$2.13 / 10	0	0	392.065842%	0.001421	-0.000293	0.004255	0.000099	0.000004
PBR12Aug22P18.00	PUT	18.00		$4.35 / 1	$7.95 / 11	0	0	434.498141%	-0.988811	-0.016677	0.004255	0.000099	-0.003939
PBR12Aug22C17.50	CALL	17.50			$0.10 / 2	0	0	100.972319%	0.004515	-0.000823	0.012090	0.000283	0.000014
PBR12Aug22P17.50	PUT	17.50		$3.85 / 1	$7.45 / 10	0	0	419.308381%	-0.985717	-0.017241	0.012090	0.000283	-0.003820
PBR12Aug22P17.00	PUT	17.00	$5.45	$2.85 / 10	$6.95 / 11	0	0	373.695665%	-0.977253	-0.018509	0.030605	0.000715	-0.003684
PBR12Aug22C17.00	CALL	17.00			$2.13 / 10	0	0	360.956759%	0.012979	-0.002058	0.030605	0.000715	0.000040
PBR12Aug22C16.50	CALL	16.50	$0.02		$0.02 / 1	0	64	54.275158%	0.033518	-0.004511	0.068245	0.001595	0.000103
PBR12Aug22P16.50	PUT	16.50		$2.45 / 10	$6.45 / 10	0	0	362.534489%	-0.956714	-0.020995	0.068245	0.001595	-0.003511
PBR12Aug22P16.00	PUT	16.00	$4.03	$2.00 / 1	$5.95 / 11	0	1	347.250307%	-0.913016	-0.025062	0.132369	0.003093	-0.003268
PBR12Aug22P15.50	PUT	15.50	$3.35	$1.60 / 1	$5.45 / 11	0	3	333.574251%	-0.832561	-0.030271	0.220182	0.005145	-0.002915
PBR12Aug22C15.50	CALL	15.50	$0.01		$0.24 / 30	0	211	75.724788%	0.157671	-0.013720	0.220182	0.005145	0.000481
PBR12Aug22C10.50	CALL	10.50		$1.50 / 31	$5.90 / 3	0	0	142.246643%	0.990217	0.016878	0.000061	0.000001	0.002300
PBR12Aug22C9.50	CALL	9.50		$2.50 / 31	$6.45 / 12	0	0	179.089806%	0.990232	0.016950	0.000001	0.000000	0.002081
PBR12Aug22P9.50	PUT	9.50	$0.16		$1.54 / 2	0	30	505.714529%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C9.00	CALL	9.00		$3.00 / 31	$6.95 / 10	0	0	146.268744%	0.990232	0.016983	0.000001	0.000000	0.001972
PBR12Aug22P8.50	PUT	8.50			$2.13 / 10	0	0	706.296316%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C8.50	CALL	8.50		$3.50 / 31	$7.65 / 4	0	0	124.924630%	0.990232	0.017016	0.000001	0.000000	0.001862
PBR12Aug22C8.00	CALL	8.00		$4.00 / 31	$7.90 / 11	0	0	180.458602%	0.990232	0.017049	0.000001	0.000000	0.001752
PBR12Aug22C7.50	CALL	7.50		$4.50 / 32	$8.45 / 2	0	0	289.954357%	0.990232	0.017083	0.000001	0.000000	0.001643
PBR12Aug22P7.50	PUT	7.50	$0.06		$2.13 / 2	0	1	816.092429%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C7.00	CALL	7.00		$5.00 / 32	$8.90 / 11	0	0	175.161625%	0.990232	0.017116	0.000001	0.000000	0.001533
PBR12Aug22P7.00	PUT	7.00	$0.02		$0.06 / 1	0	14	272.373328%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C6.50	CALL	6.50		$5.50 / 32	$9.40 / 11	0	0	253.952196%	0.990232	0.017149	0.000001	0.000000	0.001424
PBR12Aug22P6.50	PUT	6.50			$2.13 / 2	0	0	947.708505%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P6.00	PUT	6.00	$0.03		$2.13 / 1	0	1	1025.132732%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C6.00	CALL	6.00		$6.00 / 32	$10.30 / 1	0	0	267.525483%	0.990232	0.017182	0.000001	0.000000	0.001314
PBR12Aug22P5.50	PUT	5.50			$2.13 / 1	0	0	1113.226570%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C5.50	CALL	5.50		$6.50 / 31	$10.90 / 1	0	0	361.536298%	0.990232	0.017216	0.000001	0.000000	0.001205
PBR12Aug22C5.00	CALL	5.00	$7.30	$7.00 / 32	$11.45 / 1	0	0	418.876283%	0.990232	0.017249	0.000001	0.000000	0.001095
PBR12Aug22P5.00	PUT	5.00	$0.02		$0.02 / 250	0	363	324.903477%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C4.50	CALL	4.50		$7.50 / 31	$11.95 / 1	0	0	457.910515%	0.990232	0.017282	0.000001	0.000000	0.000986
PBR12Aug22P4.50	PUT	4.50			$2.13 / 1	0	0	1337.266366%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C4.00	CALL	4.00		$8.00 / 31	$12.40 / 1	0	0	473.577226%	0.990232	0.017315	0.000001	0.000000	0.000876
PBR12Aug22P4.00	PUT	4.00			$2.14 / 1	0	0	1492.618915%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C3.50	CALL	3.50		$8.50 / 31	$12.95 / 1	0	0	552.521608%	0.990232	0.017349	0.000001	0.000000	0.000767
PBR12Aug22P3.50	PUT	3.50			$2.13 / 1	0	0	1684.280347%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P3.00	PUT	3.00			$2.13 / 1	0	0	1966.849444%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C3.00	CALL	3.00		$9.00 / 31	$13.55 / 1	0	0	668.218939%	0.990232	0.017382	0.000001	0.000000	0.000657
PBR12Aug22P2.50	PUT	2.50			$2.13 / 1	0	0	2475.799786%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C2.50	CALL	2.50		$9.50 / 31	$13.95 / 1	0	0	683.613318%	0.990232	0.017415	0.000001	0.000000	0.000548