PBR Option Chain

End of day data from August 13, 2021 for PBR options expired on August 13, 2021.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.41 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR13Aug21C10.50CALL10.50$0.85$0.82 / 11$1.37 / 1,3708891,992259.831680%0.9995480.0023580.0035540.0000050.000288
PBR13Aug21C11.50CALL11.50$0.01$0.02 / 318571,90832.548649%0.246966-0.0382861.2811000.0018720.000076
PBR13Aug21C11.00CALL11.00$0.37$0.30 / 11$0.36 / 112253,16030.852456%0.912879-0.0172400.6420010.0009380.000274
PBR13Aug21P11.50PUT11.50$0.13$0.15 / 12$0.19 / 102912417.981744%-0.752815-0.0407511.2811000.001872-0.000239
PBR13Aug21P11.00PUT11.00$0.01$0.01 / 242167641.608135%-0.086903-0.0197060.6420010.000938-0.000027
PBR13Aug21P12.00PUT12.00$0.64$0.27 / 33$1.03 / 43101680.417706%-0.995646-0.0039580.0495280.000072-0.000327
PBR13Aug21C10.00CALL10.00$1.41$1.31 / 11$1.38 / 30493145.859534%0.9997810.0024670.0000010.0000000.000274
PBR13Aug21P13.00PUT13.00$1.61$1.10 / 55$2.05 / 4922110.105368%-0.999781-0.0024630.0000010.000000-0.000356
PBR13Aug21C12.00CALL12.00$0.03$0.01 / 5112,17469.205715%0.004135-0.0014940.0495280.0000720.000001
PBR13Aug21C9.50CALL9.50$1.73$1.68 / 33$2.40 / 101130379.977614%0.9997810.0024670.0000010.0000000.000260
PBR13Aug21C9.00CALL9.00$2.37$2.17 / 33$2.90 / 9611450.930904%0.9997810.0024680.0000010.0000000.000247
PBR13Aug21P20.00PUT20.00$9.00$8.65 / 10$8.70 / 3402391.466499%-0.999781-0.0024540.0000010.000000-0.000548
PBR13Aug21C20.00CALL20.00$0.16 / 18000719.019987%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C19.00CALL19.00$0.21 / 26500717.683315%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P19.00PUT19.00$7.60 / 49$7.75 / 5600360.343201%-0.999781-0.0024560.0000010.000000-0.000521
PBR13Aug21C18.50CALL18.50$0.07 / 27300542.872160%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P18.50PUT18.50$7.10 / 54$7.30 / 5100462.449989%-0.999781-0.0024560.0000010.000000-0.000507
PBR13Aug21C18.00CALL18.00$0.23 / 28100681.359800%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P18.00PUT18.00$7.05$6.60 / 43$6.70 / 3903391.496763%-0.999781-0.0024570.0000010.000000-0.000493
PBR13Aug21C17.50CALL17.50$0.21 / 25800637.289396%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P17.50PUT17.50$6.50$6.10 / 40$6.25 / 6403309.622365%-0.999781-0.0024570.0000010.000000-0.000479
PBR13Aug21C17.00CALL17.00$0.01$0.03 / 840115402.523544%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P17.00PUT17.00$6.00$5.60 / 47$6.00 / 48035535.846061%-0.999781-0.0024580.0000010.000000-0.000466
PBR13Aug21C16.50CALL16.50$0.22 / 27400585.174168%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P16.50PUT16.50$5.60$5.10 / 43$5.40 / 5801453.160090%-0.999781-0.0024590.0000010.000000-0.000452
PBR13Aug21P16.00PUT16.00$5.00$4.60 / 47$4.70 / 1107457.469569%-0.999781-0.0024590.0000010.000000-0.000438
PBR13Aug21C16.00CALL16.00$0.01$0.06 / 197020402.757054%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P15.50PUT15.50$4.50$4.10 / 46$4.40 / 3907395.660255%-0.999781-0.0024600.0000010.000000-0.000425
PBR13Aug21C15.50CALL15.50$0.09 / 21900409.369994%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P15.00PUT15.00$4.05$3.60 / 45$3.80 / 6302295.363826%-0.999781-0.0024610.0000010.000000-0.000411
PBR13Aug21C15.00CALL15.00$0.02$0.03 / 23308299.963303%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P14.50PUT14.50$3.50$3.05 / 64$3.60 / 7305397.028823%-0.999781-0.0024610.0000010.000000-0.000397
PBR13Aug21C14.50CALL14.50$0.04$0.02 / 42031251.867943%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C14.00CALL14.00$0.04$0.02 / 420256222.618439%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P14.00PUT14.00$3.10$2.61 / 31$2.86 / 4301281.563769%-0.999781-0.0024620.0000010.000000-0.000384
PBR13Aug21P13.50PUT13.50$2.36$1.59 / 101$2.36 / 4204182.562668%-0.999781-0.0024620.0000010.000000-0.000370
PBR13Aug21C13.50CALL13.50$0.01$0.02 / 1101191.484338%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C13.00CALL13.00$0.01$0.01 / 110194139.147050%0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P12.50PUT12.50$1.36$1.05 / 34$1.53 / 3401201.014158%-0.999778-0.0024650.0000600.000000-0.000342
PBR13Aug21C12.50CALL12.50$0.02$0.01 / 110123105.947564%0.000003-0.0000020.0000600.0000000.000000
PBR13Aug21P10.50PUT10.50$0.01$0.01 / 1101,22487.240057%-0.000234-0.0001080.0035540.0000050.000000
PBR13Aug21P10.00PUT10.00$0.01$0.01 / 1101,017131.110979%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P9.50PUT9.50$0.01$0.03 / 190094215.743067%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P9.00PUT9.00$0.01$0.02 / 110256247.905434%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C8.50CALL8.50$2.61 / 31$3.20 / 3100396.969663%0.9997810.0024690.0000010.0000000.000233
PBR13Aug21P8.50PUT8.50$0.02$0.03 / 2180510322.244971%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C8.00CALL8.00$3.30 / 39$3.40 / 4100359.286008%0.9997810.0024690.0000010.0000000.000219
PBR13Aug21P8.00PUT8.00$0.02$0.03 / 21901,662378.553640%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21P7.50PUT7.50$0.02$0.03 / 2180243437.667444%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C7.50CALL7.50$3.80 / 35$3.90 / 3900416.060364%0.9997810.0024700.0000010.0000000.000205
PBR13Aug21P7.00PUT7.00$0.01$0.03 / 14201500.203188%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C7.00CALL7.00$4.20 / 51$4.40 / 4100461.032406%0.9997810.0024700.0000010.0000000.000192
PBR13Aug21P6.50PUT6.50$0.15 / 20800796.878624%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C6.50CALL6.50$4.80 / 35$4.90 / 4000540.183823%0.9997810.0024710.0000010.0000000.000178
PBR13Aug21P6.00PUT6.00$0.04$0.03 / 204040638.442872%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C6.00CALL6.00$5.30 / 40$5.50 / 5100753.351741%0.9997810.0024720.0000010.0000000.000164
PBR13Aug21P5.50PUT5.50$0.15 / 17800992.766792%-0.0000010.0000000.0000010.0000000.000000
PBR13Aug21C5.50CALL5.50$5.55 / 33$6.10 / 3300661.526458%0.9997810.0024720.0000010.0000000.000151
PBR13Aug21P5.00PUT5.00$0.03 / 11300800.849365%-0.0000010.0000000.0000000.0000000.000000
PBR13Aug21C5.00CALL5.00$6.30 / 40$6.40 / 3300765.038078%0.9997810.0024730.0000000.0000000.000137