PBR Option Chain

End of day data from August 23, 2019 for PBR options expired on August 23, 2019.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $14.20 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR23Aug19P13.00PUT13.00$0.04$0.01 / 861$0.07 / 2002,7203,37518.205586%-0.459217-0.0426031.8432910.002704-0.000166
PBR23Aug19C13.00CALL13.00$0.03$0.07 / 1,57042959321.839114%0.540748-0.0428451.8432910.0027040.000190
PBR23Aug19P13.50PUT13.50$0.55$0.51 / 95$0.56 / 2003502,97177.751783%-0.985338-0.0037240.1721360.000253-0.000365
PBR23Aug19P14.50PUT14.50$1.40$1.51 / 15$1.58 / 123102771168.637141%-0.9999660.0003220.0000010.000000-0.000397
PBR23Aug19C13.50CALL13.50$0.01$0.01 / 10602,31746.774331%0.014627-0.0039930.1721360.0002530.000005
PBR23Aug19P14.00PUT14.00$0.99$0.96 / 1,743$1.14 / 1,675172,572131.837896%-0.9999600.0002920.0001270.000000-0.000384
PBR23Aug19P17.00PUT17.00$3.92$4.00 / 37$4.10 / 1222100332.719979%-0.9999660.0004540.0000010.000000-0.000466
PBR23Aug19C14.00CALL14.00$0.01$0.01 / 47817,54380.717614%0.000006-0.0000030.0001270.0000000.000000
PBR23Aug19P21.50PUT21.50$7.35 / 108$9.40 / 30000.000000%-0.9999660.0006930.0000010.000000-0.000589
PBR23Aug19C21.50CALL21.50$0.12 / 24800598.051542%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19C20.50CALL20.50$0.12 / 26800555.508333%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P20.50PUT20.50$7.10 / 377$8.05 / 5000529.630802%-0.9999660.0006400.0000010.000000-0.000562
PBR23Aug19P20.00PUT20.00$6.85 / 507$7.25 / 32200477.938636%-0.9999660.0006140.0000010.000000-0.000548
PBR23Aug19C20.00CALL20.00$0.05$0.12 / 30201533.082738%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19C19.50CALL19.50$0.12 / 5600509.805281%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P19.50PUT19.50$6.25 / 305$6.80 / 33700420.492592%-0.9999660.0005870.0000010.000000-0.000534
PBR23Aug19C19.00CALL19.00$0.05$0.12 / 323010485.603802%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P19.00PUT19.00$5.95 / 40$6.60 / 15300614.172977%-0.9999660.0005610.0000010.000000-0.000521
PBR23Aug19C18.50CALL18.50$0.19$0.12 / 291010460.391034%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P18.50PUT18.50$5.45 / 164$5.90 / 37200520.413447%-0.9999660.0005340.0000010.000000-0.000507
PBR23Aug19C18.00CALL18.00$0.18$0.12 / 294013434.069114%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P18.00PUT18.00$3.45$4.95 / 164$5.30 / 3007455.229190%-0.9999660.0005070.0000010.000000-0.000493
PBR23Aug19C17.50CALL17.50$0.01$0.12 / 1,87001,265406.523308%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P17.50PUT17.50$1.49$4.50 / 11$4.60 / 3500359.628735%-0.9999660.0004810.0000010.000000-0.000479
PBR23Aug19C17.00CALL17.00$0.07$0.05 / 1,8020966309.436814%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19C16.50CALL16.50$0.01$0.01 / 44203,565213.423281%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P16.50PUT16.50$1.65$3.40 / 167$3.65 / 50045276.889486%-0.9999660.0004280.0000010.000000-0.000452
PBR23Aug19P16.00PUT16.00$2.87$2.87 / 669$3.25 / 126044283.556755%-0.9999660.0004010.0000010.000000-0.000438
PBR23Aug19C16.00CALL16.00$0.01$0.04 / 1,57701,552242.245639%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P15.50PUT15.50$2.15$2.49 / 16$2.63 / 53016251.228853%-0.9999660.0003750.0000010.000000-0.000425
PBR23Aug19C15.50CALL15.50$0.02$0.04 / 1,2740536212.962120%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P15.00PUT15.00$1.86$1.94 / 170$2.33 / 182042265.165675%-0.9999660.0003480.0000010.000000-0.000411
PBR23Aug19C15.00CALL15.00$0.03$0.01 / 5002,024139.060728%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19C14.50CALL14.50$0.01$0.01 / 801,175111.066499%0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P12.50PUT12.50$0.01$0.01 / 30001,59351.747038%-0.006675-0.0020100.0867900.000127-0.000002
PBR23Aug19C12.50CALL12.50$0.70$0.31 / 285$0.59 / 250200.000000%0.993291-0.0022250.0867900.0001270.000340
PBR23Aug19C12.00CALL12.00$1.50$0.89 / 22$1.03 / 27040.000000%0.999965-0.0001890.0000090.0000000.000329
PBR23Aug19P12.00PUT12.00$0.07$0.12 / 1,6360946176.786072%-0.0000010.0000000.0000090.0000000.000000
PBR23Aug19C11.50CALL11.50$1.34 / 78$1.60 / 241000.000000%0.999966-0.0001620.0000010.0000000.000315
PBR23Aug19P11.50PUT11.50$0.13 / 7800239.511582%-0.0000010.0000000.0000010.0000000.000000
PBR23Aug19C11.00CALL11.00$1.79 / 532$2.16 / 54000.000000%0.999966-0.0001360.0000010.0000000.000301
PBR23Aug19P11.00PUT11.00$0.12 / 6700288.672088%-0.0000010.0000000.0000010.0000000.000000
PBR23Aug19C10.50CALL10.50$2.31 / 54$2.66 / 247000.000000%0.999966-0.0001090.0000010.0000000.000288
PBR23Aug19P10.50PUT10.50$0.12 / 6000344.795101%-0.0000010.0000000.0000010.0000000.000000
PBR23Aug19P10.00PUT10.00$0.12 / 28500402.077002%-0.0000010.0000000.0000010.0000000.000000
PBR23Aug19C10.00CALL10.00$2.83 / 54$3.05 / 32000.000000%0.999966-0.0000830.0000010.0000000.000274
PBR23Aug19C9.00CALL9.00$3.70 / 519$4.20 / 280000.000000%0.999966-0.0000300.0000010.0000000.000247
PBR23Aug19P9.00PUT9.00$0.12 / 25500522.259632%-0.0000010.0000000.0000010.0000000.000000