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

PBR Option Chain

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

Expiration

Data From

NYSE
PBR
Option Chain

|USD |PBR: $15.415 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
PBR14Aug20C9.00	CALL	9.00	$0.01	$0.01 / 1	$0.01 / 210	199	15,381	62.017010%	0.070491	-0.017940	0.506622	0.000607	0.000016
PBR14Aug20P9.00	PUT	9.00	$0.38	$0.33 / 206	$0.41 / 11	63	592	50.796998%	-0.929434	-0.018563	0.506622	0.000607	-0.000230
PBR14Aug20C8.50	CALL	8.50	$0.09	$0.09 / 14	$0.19 / 418	56	947	47.383384%	0.644888	-0.049195	1.397218	0.001675	0.000147
PBR14Aug20P8.50	PUT	8.50	$0.01	$0.01 / 3	$0.01 / 20	51	2,857	22.989570%	-0.355037	-0.049819	1.397218	0.001675	-0.000085
PBR14Aug20P9.50	PUT	9.50	$0.87	$0.84 / 96	$0.92 / 97	30	221	127.945348%	-0.999275	-0.000923	0.008494	0.000010	-0.000260
PBR14Aug20C7.50	CALL	7.50	$1.08	$1.09 / 11	$1.16 / 32	4	57	189.015620%	0.999920	0.000623	0.000090	0.000000	0.000205
PBR14Aug20P8.00	PUT	8.00	$0.01		$0.01 / 4	1	14,608	88.306527%	-0.009974	-0.003549	0.099801	0.000120	-0.000002
PBR14Aug20C6.00	CALL	6.00	$2.70	$2.59 / 11	$2.76 / 39	1	1	513.421177%	0.999925	0.000630	0.000001	0.000000	0.000164
PBR14Aug20P16.50	PUT	16.50		$7.80 / 32	$8.40 / 30	0	0	884.360255%	-0.999925	-0.000604	0.000001	0.000000	-0.000452
PBR14Aug20C16.50	CALL	16.50			$0.05 / 69	0	0	668.617966%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C16.00	CALL	16.00			$0.04 / 87	0	0	619.901750%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20P16.00	PUT	16.00		$7.30 / 30	$7.50 / 65	0	0	616.267952%	-0.999925	-0.000606	0.000001	0.000000	-0.000438
PBR14Aug20C15.00	CALL	15.00			$0.11 / 125	0	0	693.053161%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20P15.00	PUT	15.00		$6.30 / 43	$6.60 / 48	0	0	579.312847%	-0.999925	-0.000608	0.000001	0.000000	-0.000411
PBR14Aug20P14.00	PUT	14.00		$5.30 / 30	$5.50 / 76	0	0	509.511726%	-0.999925	-0.000610	0.000001	0.000000	-0.000384
PBR14Aug20C14.00	CALL	14.00			$0.11 / 84	0	0	630.101920%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C13.50	CALL	13.50			$0.11 / 77	0	0	596.121917%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20P13.50	PUT	13.50		$4.85 / 30	$5.10 / 56	0	0	537.996296%	-0.999925	-0.000612	0.000001	0.000000	-0.000370
PBR14Aug20C13.00	CALL	13.00			$0.10 / 62	0	0	547.526964%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20P13.00	PUT	13.00		$4.35 / 13	$4.45 / 59	0	0	447.877509%	-0.999925	-0.000613	0.000001	0.000000	-0.000356
PBR14Aug20C12.50	CALL	12.50			$0.05 / 92	0	0	436.762825%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20P12.50	PUT	12.50		$3.85 / 10	$4.20 / 57	0	0	533.096137%	-0.999925	-0.000614	0.000001	0.000000	-0.000342
PBR14Aug20C12.00	CALL	12.00	$0.04		$0.03 / 43	0	1	361.704215%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20P12.00	PUT	12.00		$3.30 / 30	$3.55 / 42	0	0	334.836575%	-0.999925	-0.000615	0.000001	0.000000	-0.000329
PBR14Aug20C11.50	CALL	11.50	$0.02		$0.01 / 16	0	16	269.590511%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20P11.50	PUT	11.50		$2.84 / 10	$2.91 / 11	0	0	265.166665%	-0.999925	-0.000617	0.000001	0.000000	-0.000315
PBR14Aug20P11.00	PUT	11.00	$2.16	$2.22 / 47	$2.43 / 34	0	33	230.888486%	-0.999925	-0.000618	0.000001	0.000000	-0.000301
PBR14Aug20C11.00	CALL	11.00	$0.01		$0.01 / 2	0	15	235.114108%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20P10.50	PUT	10.50		$1.84 / 32	$1.91 / 20	0	0	194.021729%	-0.999925	-0.000619	0.000001	0.000000	-0.000288
PBR14Aug20C10.50	CALL	10.50	$0.02		$0.01 / 1	0	135	198.030888%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C10.00	CALL	10.00	$0.01		$0.01 / 52	0	11,602	157.731442%	0.000001	0.000000	0.000011	0.000000	0.000000
PBR14Aug20P10.00	PUT	10.00	$1.43	$1.33 / 30	$1.41 / 14	0	0	138.991546%	-0.999924	-0.000621	0.000011	0.000000	-0.000274
PBR14Aug20C9.50	CALL	9.50	$0.01		$0.01 / 5	0	2,118	113.180227%	0.000649	-0.000301	0.008494	0.000010	0.000000
PBR14Aug20C8.00	CALL	8.00	$0.96	$0.59 / 11	$0.67 / 30	0	81	122.943420%	0.989951	-0.002924	0.099801	0.000120	0.000217
PBR14Aug20P7.50	PUT	7.50	$0.01		$0.03 / 218	0	3,148	188.046048%	-0.000005	-0.000003	0.000090	0.000000	0.000000
PBR14Aug20P7.00	PUT	7.00	$0.01		$0.03 / 136	0	438	259.348436%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C7.00	CALL	7.00		$1.59 / 26	$1.67 / 48	0	0	269.789328%	0.999925	0.000628	0.000001	0.000000	0.000192
PBR14Aug20P6.50	PUT	6.50	$0.04		$0.14 / 61	0	3	497.294347%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C6.50	CALL	6.50		$2.08 / 12	$2.17 / 30	0	0	334.405833%	0.999925	0.000629	0.000001	0.000000	0.000178
PBR14Aug20P6.00	PUT	6.00			$0.03 / 55	0	0	410.395533%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20P5.50	PUT	5.50			$0.09 / 61	0	0	628.001011%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C5.50	CALL	5.50		$3.05 / 32	$3.20 / 40	0	0	495.041674%	0.999925	0.000631	0.000001	0.000000	0.000151
PBR14Aug20P5.00	PUT	5.00			$0.14 / 626	0	0	825.566987%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C5.00	CALL	5.00	$3.85	$3.50 / 48	$3.65 / 10	0	0	520.111190%	0.999925	0.000633	0.000001	0.000000	0.000137
PBR14Aug20P4.50	PUT	4.50			$0.05 / 59	0	0	750.366814%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C4.50	CALL	4.50		$4.05 / 36	$4.20 / 48	0	0	683.211496%	0.999925	0.000634	0.000001	0.000000	0.000123
PBR14Aug20P4.00	PUT	4.00			$0.04 / 42	0	0	832.227853%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C4.00	CALL	4.00		$4.50 / 47	$4.70 / 51	0	0	617.388345%	0.999925	0.000635	0.000001	0.000000	0.000110
PBR14Aug20P3.50	PUT	3.50			$0.04 / 42	0	0	961.761923%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C3.50	CALL	3.50		$5.05 / 32	$5.20 / 30	0	0	917.046518%	0.999925	0.000636	0.000001	0.000000	0.000096
PBR14Aug20P3.00	PUT	3.00			$0.05 / 535	0	0	1159.238920%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR14Aug20C3.00	CALL	3.00		$5.55 / 32	$5.70 / 53	0	0	1061.007780%	0.999925	0.000638	0.000001	0.000000	0.000082
PBR14Aug20C2.00	CALL	2.00		$6.55 / 41	$6.70 / 53	0	0	1446.044335%	0.999925	0.000640	0.000000	0.000000	0.000055
PBR14Aug20P2.00	PUT	2.00			$0.03 / 87	0	0	1440.935136%	-0.000001	0.000000	0.000000	0.000000	0.000000