PBR Option Chain

End of day data from August 14, 2020 for PBR options expired on August 14, 2020.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.415 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR14Aug20C9.00CALL9.00$0.01$0.01 / 1$0.01 / 21019915,38162.017010%0.070491-0.0179400.5066220.0006070.000016
PBR14Aug20P9.00PUT9.00$0.38$0.33 / 206$0.41 / 116359250.796998%-0.929434-0.0185630.5066220.000607-0.000230
PBR14Aug20C8.50CALL8.50$0.09$0.09 / 14$0.19 / 4185694747.383384%0.644888-0.0491951.3972180.0016750.000147
PBR14Aug20P8.50PUT8.50$0.01$0.01 / 3$0.01 / 20512,85722.989570%-0.355037-0.0498191.3972180.001675-0.000085
PBR14Aug20P9.50PUT9.50$0.87$0.84 / 96$0.92 / 9730221127.945348%-0.999275-0.0009230.0084940.000010-0.000260
PBR14Aug20C7.50CALL7.50$1.08$1.09 / 11$1.16 / 32457189.015620%0.9999200.0006230.0000900.0000000.000205
PBR14Aug20P8.00PUT8.00$0.01$0.01 / 4114,60888.306527%-0.009974-0.0035490.0998010.000120-0.000002
PBR14Aug20C6.00CALL6.00$2.70$2.59 / 11$2.76 / 3911513.421177%0.9999250.0006300.0000010.0000000.000164
PBR14Aug20P16.50PUT16.50$7.80 / 32$8.40 / 3000884.360255%-0.999925-0.0006040.0000010.000000-0.000452
PBR14Aug20C16.50CALL16.50$0.05 / 6900668.617966%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C16.00CALL16.00$0.04 / 8700619.901750%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20P16.00PUT16.00$7.30 / 30$7.50 / 6500616.267952%-0.999925-0.0006060.0000010.000000-0.000438
PBR14Aug20C15.00CALL15.00$0.11 / 12500693.053161%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20P15.00PUT15.00$6.30 / 43$6.60 / 4800579.312847%-0.999925-0.0006080.0000010.000000-0.000411
PBR14Aug20P14.00PUT14.00$5.30 / 30$5.50 / 7600509.511726%-0.999925-0.0006100.0000010.000000-0.000384
PBR14Aug20C14.00CALL14.00$0.11 / 8400630.101920%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C13.50CALL13.50$0.11 / 7700596.121917%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20P13.50PUT13.50$4.85 / 30$5.10 / 5600537.996296%-0.999925-0.0006120.0000010.000000-0.000370
PBR14Aug20C13.00CALL13.00$0.10 / 6200547.526964%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20P13.00PUT13.00$4.35 / 13$4.45 / 5900447.877509%-0.999925-0.0006130.0000010.000000-0.000356
PBR14Aug20C12.50CALL12.50$0.05 / 9200436.762825%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20P12.50PUT12.50$3.85 / 10$4.20 / 5700533.096137%-0.999925-0.0006140.0000010.000000-0.000342
PBR14Aug20C12.00CALL12.00$0.04$0.03 / 4301361.704215%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20P12.00PUT12.00$3.30 / 30$3.55 / 4200334.836575%-0.999925-0.0006150.0000010.000000-0.000329
PBR14Aug20C11.50CALL11.50$0.02$0.01 / 16016269.590511%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20P11.50PUT11.50$2.84 / 10$2.91 / 1100265.166665%-0.999925-0.0006170.0000010.000000-0.000315
PBR14Aug20P11.00PUT11.00$2.16$2.22 / 47$2.43 / 34033230.888486%-0.999925-0.0006180.0000010.000000-0.000301
PBR14Aug20C11.00CALL11.00$0.01$0.01 / 2015235.114108%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20P10.50PUT10.50$1.84 / 32$1.91 / 2000194.021729%-0.999925-0.0006190.0000010.000000-0.000288
PBR14Aug20C10.50CALL10.50$0.02$0.01 / 10135198.030888%0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C10.00CALL10.00$0.01$0.01 / 52011,602157.731442%0.0000010.0000000.0000110.0000000.000000
PBR14Aug20P10.00PUT10.00$1.43$1.33 / 30$1.41 / 1400138.991546%-0.999924-0.0006210.0000110.000000-0.000274
PBR14Aug20C9.50CALL9.50$0.01$0.01 / 502,118113.180227%0.000649-0.0003010.0084940.0000100.000000
PBR14Aug20C8.00CALL8.00$0.96$0.59 / 11$0.67 / 30081122.943420%0.989951-0.0029240.0998010.0001200.000217
PBR14Aug20P7.50PUT7.50$0.01$0.03 / 21803,148188.046048%-0.000005-0.0000030.0000900.0000000.000000
PBR14Aug20P7.00PUT7.00$0.01$0.03 / 1360438259.348436%-0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C7.00CALL7.00$1.59 / 26$1.67 / 4800269.789328%0.9999250.0006280.0000010.0000000.000192
PBR14Aug20P6.50PUT6.50$0.04$0.14 / 6103497.294347%-0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C6.50CALL6.50$2.08 / 12$2.17 / 3000334.405833%0.9999250.0006290.0000010.0000000.000178
PBR14Aug20P6.00PUT6.00$0.03 / 5500410.395533%-0.0000010.0000000.0000010.0000000.000000
PBR14Aug20P5.50PUT5.50$0.09 / 6100628.001011%-0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C5.50CALL5.50$3.05 / 32$3.20 / 4000495.041674%0.9999250.0006310.0000010.0000000.000151
PBR14Aug20P5.00PUT5.00$0.14 / 62600825.566987%-0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C5.00CALL5.00$3.85$3.50 / 48$3.65 / 1000520.111190%0.9999250.0006330.0000010.0000000.000137
PBR14Aug20P4.50PUT4.50$0.05 / 5900750.366814%-0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C4.50CALL4.50$4.05 / 36$4.20 / 4800683.211496%0.9999250.0006340.0000010.0000000.000123
PBR14Aug20P4.00PUT4.00$0.04 / 4200832.227853%-0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C4.00CALL4.00$4.50 / 47$4.70 / 5100617.388345%0.9999250.0006350.0000010.0000000.000110
PBR14Aug20P3.50PUT3.50$0.04 / 4200961.761923%-0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C3.50CALL3.50$5.05 / 32$5.20 / 3000917.046518%0.9999250.0006360.0000010.0000000.000096
PBR14Aug20P3.00PUT3.00$0.05 / 535001159.238920%-0.0000010.0000000.0000010.0000000.000000
PBR14Aug20C3.00CALL3.00$5.55 / 32$5.70 / 53001061.007780%0.9999250.0006380.0000010.0000000.000082
PBR14Aug20C2.00CALL2.00$6.55 / 41$6.70 / 53001446.044335%0.9999250.0006400.0000000.0000000.000055
PBR14Aug20P2.00PUT2.00$0.03 / 87001440.935136%-0.0000010.0000000.0000000.0000000.000000