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