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

PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on August 12, 2022.

Expiration

Data From

NYSE
PBR
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
PBR12Aug22P13.00	PUT	13.00	$0.40	$0.40 / 27	$0.45 / 40	5,613	1,687	188.493829%	-0.003265	-0.000955	0.010842	0.000177	-0.000007
PBR12Aug22C15.00	CALL	15.00	$0.46	$0.41 / 10	$0.51 / 1	4,090	6,182	45.388322%	0.616837	-0.023739	0.415673	0.006790	0.001228
PBR12Aug22C15.50	CALL	15.50	$0.24	$0.10 / 50	$0.24 / 30	3,797	211	38.697473%	0.400600	-0.028081	0.422769	0.006906	0.000807
PBR12Aug22C16.00	CALL	16.00	$0.10	$0.08 / 10	$0.10 / 15	1,427	336	46.917406%	0.216249	-0.022871	0.321301	0.005249	0.000439
PBR12Aug22P14.00	PUT	14.00	$1.67	$1.18 / 1	$1.29 / 40	957	1,070	263.476586%	-0.070454	-0.013480	0.148051	0.002419	-0.000152
PBR12Aug22P12.50	PUT	12.50	$0.17	$0.14 / 10	$0.24 / 10	785	911	159.794177%	-0.000362	-0.000126	0.001446	0.000024	-0.000001
PBR12Aug22P12.00	PUT	12.00	$0.06	$0.06 / 5	$0.08 / 5	669	1,748	139.735683%	-0.000024	-0.000010	0.000112	0.000002	0.000000
PBR12Aug22P13.50	PUT	13.50	$0.61	$0.50 / 10	$0.75 / 15	630	588	197.248668%	-0.018558	-0.004452	0.049875	0.000815	-0.000040
PBR12Aug22C14.00	CALL	14.00	$1.35	$0.50 / 121	$2.30 / 10	497	277	83.813804%	0.923598	0.003784	0.148051	0.002419	0.001765
PBR12Aug22C14.50	CALL	14.50	$0.80	$0.80 / 67	$1.60 / 1	438	1,322	110.774286%	0.805227	-0.010574	0.296334	0.004841	0.001576
PBR12Aug22P15.00	PUT	15.00	$2.59	$1.60 / 10	$2.30 / 10	322	14	294.964480%	-0.377215	-0.040938	0.415673	0.006790	-0.000826
PBR12Aug22P11.50	PUT	11.50	$0.04	$0.01 / 10	$0.04 / 1	248	483	130.010427%	-0.000001	0.000000	0.000005	0.000000	0.000000
PBR12Aug22C13.00	CALL	13.00	$2.25	$2.00 / 10	$2.45 / 30	242	467	112.084199%	0.990787	0.016376	0.010842	0.000177	0.001773
PBR12Aug22C13.50	CALL	13.50	$1.70		$3.75 / 55	208	442	420.409898%	0.975494	0.012846	0.049875	0.000815	0.001809
PBR12Aug22P14.50	PUT	14.50	$1.66	$1.50 / 14	$3.80 / 1	152	169	438.308358%	-0.188825	-0.027806	0.296334	0.004841	-0.000410
PBR12Aug22C16.50	CALL	16.50	$0.02	$0.02 / 19	$0.03 / 5	95	64	45.153816%	0.096398	-0.013856	0.187412	0.003062	0.000197
PBR12Aug22C17.00	CALL	17.00	$0.01		$0.02 / 1	15	0	55.294632%	0.035563	-0.006502	0.085923	0.001404	0.000073
PBR12Aug22P10.00	PUT	10.00	$0.01		$0.05 / 2	14	152	207.691050%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P16.00	PUT	16.00	$3.00	$0.80 / 1	$5.20 / 10	8	1	360.230000%	-0.777803	-0.040004	0.321301	0.005249	-0.001752
PBR12Aug22P11.00	PUT	11.00	$0.01		$0.01 / 9	8	2,731	127.986058%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P15.50	PUT	15.50	$3.07	$0.50 / 1	$4.90 / 10	4	3	361.147779%	-0.593452	-0.045246	0.422769	0.006906	-0.001316
PBR12Aug22C12.00	CALL	12.00	$3.08	$3.20 / 10	$5.60 / 86	1	173	388.836440%	0.994028	0.017387	0.000112	0.000002	0.001643
PBR12Aug22P10.50	PUT	10.50	$0.01		$2.13 / 31	1	159	704.708312%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C25.00	CALL	25.00			$0.01 / 5	0	0	174.194219%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P25.00	PUT	25.00		$10.05 / 10	$14.50 / 10	0	0	694.674068%	-0.994052	-0.016538	0.000001	0.000000	-0.003424
PBR12Aug22P24.00	PUT	24.00	$11.75	$9.15 / 1	$13.50 / 10	0	1	678.803887%	-0.994052	-0.016604	0.000001	0.000000	-0.003287
PBR12Aug22C24.00	CALL	24.00			$2.12 / 10	0	0	613.007115%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C23.00	CALL	23.00	$0.02		$2.12 / 10	0	12	588.730281%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P23.00	PUT	23.00	$10.95	$8.35 / 1	$12.50 / 20	0	580	668.388760%	-0.994052	-0.016670	0.000001	0.000000	-0.003150
PBR12Aug22C22.50	CALL	22.50			$2.12 / 10	0	0	575.933992%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P22.50	PUT	22.50	$10.00	$7.75 / 10	$12.00 / 20	0	966	648.317889%	-0.994052	-0.016703	0.000001	0.000000	-0.003081
PBR12Aug22C22.00	CALL	22.00	$0.03		$2.14 / 10	0	3	565.534758%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P22.00	PUT	22.00		$7.20 / 1	$11.50 / 11	0	0	631.316292%	-0.994052	-0.016736	0.000001	0.000000	-0.003013
PBR12Aug22C21.00	CALL	21.00			$2.13 / 10	0	0	535.906903%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P21.00	PUT	21.00	$8.55	$5.90 / 10	$9.90 / 11	0	624	538.873025%	-0.994052	-0.016802	0.000001	0.000000	-0.002876
PBR12Aug22C20.00	CALL	20.00			$0.02 / 10	0	0	115.809723%	0.000003	-0.000001	0.000015	0.000000	0.000000
PBR12Aug22P20.00	PUT	20.00	$7.70	$4.90 / 10	$8.95 / 12	0	1	511.693127%	-0.994049	-0.016870	0.000015	0.000000	-0.002739
PBR12Aug22C19.50	CALL	19.50			$2.12 / 10	0	0	487.396721%	0.000019	-0.000007	0.000092	0.000002	0.000000
PBR12Aug22P19.50	PUT	19.50		$4.60 / 10	$8.40 / 12	0	0	505.851943%	-0.994033	-0.016909	0.000092	0.000002	-0.002670
PBR12Aug22P19.00	PUT	19.00		$4.15 / 10	$7.90 / 11	0	0	492.070163%	-0.993934	-0.016974	0.000507	0.000008	-0.002602
PBR12Aug22C19.00	CALL	19.00	$0.03		$2.13 / 10	0	3	471.568496%	0.000118	-0.000040	0.000507	0.000008	0.000000
PBR12Aug22C18.50	CALL	18.50			$2.13 / 10	0	0	453.402649%	0.000623	-0.000187	0.002390	0.000039	0.000001
PBR12Aug22P18.50	PUT	18.50	$6.80	$3.60 / 10	$7.40 / 13	0	25	470.311938%	-0.993429	-0.017155	0.002390	0.000039	-0.002532
PBR12Aug22C18.00	CALL	18.00			$1.25 / 30	0	0	308.593340%	0.002829	-0.000740	0.009529	0.000156	0.000006
PBR12Aug22P18.00	PUT	18.00		$3.35 / 10	$6.90 / 12	0	0	468.624432%	-0.991223	-0.017741	0.009529	0.000156	-0.002459
PBR12Aug22C17.50	CALL	17.50			$0.02 / 1	0	0	66.756563%	0.010935	-0.002431	0.031630	0.000517	0.000023
PBR12Aug22P17.50	PUT	17.50		$2.65 / 1	$6.40 / 10	0	0	434.128256%	-0.983117	-0.019464	0.031630	0.000517	-0.002374
PBR12Aug22P17.00	PUT	17.00	$5.45	$2.05 / 10	$5.90 / 10	0	0	405.321034%	-0.958489	-0.023569	0.085923	0.001404	-0.002255
PBR12Aug22P16.50	PUT	16.50		$1.70 / 10	$5.45 / 12	0	0	396.027199%	-0.897653	-0.030956	0.187412	0.003062	-0.002063
PBR12Aug22C12.50	CALL	12.50	$1.18	$1.18 / 10	$5.10 / 2	0	243	208.334569%	0.993690	0.017237	0.001446	0.000024	0.001711
PBR12Aug22C11.50	CALL	11.50	$2.92	$1.50 / 31	$5.95 / 40	0	147	136.206844%	0.994051	0.017429	0.000005	0.000000	0.001575
PBR12Aug22C11.00	CALL	11.00	$3.40	$3.50 / 10	$6.45 / 94	0	174	371.642941%	0.994052	0.017462	0.000001	0.000000	0.001506
PBR12Aug22C10.50	CALL	10.50		$2.50 / 10	$6.80 / 10	0	0	154.604632%	0.994052	0.017496	0.000001	0.000000	0.001438
PBR12Aug22C10.00	CALL	10.00	$4.41	$3.00 / 75	$7.15 / 74	0	242	453.489859%	0.994052	0.017529	0.000001	0.000000	0.001369
PBR12Aug22P9.50	PUT	9.50	$0.16		$0.47 / 10	0	30	405.509170%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C9.50	CALL	9.50		$3.50 / 32	$7.40 / 11	0	0	222.786743%	0.994052	0.017562	0.000001	0.000000	0.001301
PBR12Aug22C9.00	CALL	9.00		$4.00 / 35	$7.70 / 3	0	0	512.955879%	0.994052	0.017595	0.000001	0.000000	0.001232
PBR12Aug22P9.00	PUT	9.00	$0.01		$0.01 / 2	0	2	196.442863%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P8.50	PUT	8.50			$0.94 / 10	0	0	618.345435%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C8.50	CALL	8.50		$4.50 / 32	$8.20 / 13	0	0	240.975072%	0.994052	0.017628	0.000001	0.000000	0.001164
PBR12Aug22C8.00	CALL	8.00		$5.00 / 31	$8.65 / 12	0	0	575.187061%	0.994052	0.017661	0.000001	0.000000	0.001096
PBR12Aug22P8.00	PUT	8.00	$0.01		$0.01 / 10	0	315	236.042750%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C7.50	CALL	7.50		$5.50 / 35	$9.20 / 12	0	0	369.130421%	0.994052	0.017694	0.000001	0.000000	0.001027
PBR12Aug22P7.50	PUT	7.50	$0.06		$2.13 / 31	0	1	1063.924444%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C7.00	CALL	7.00		$6.00 / 35	$9.65 / 10	0	0	401.689228%	0.994052	0.017727	0.000001	0.000000	0.000959
PBR12Aug22P7.00	PUT	7.00	$0.02		$2.13 / 31	0	14	1142.051168%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C6.50	CALL	6.50		$6.50 / 35	$10.15 / 12	0	0	414.686709%	0.994052	0.017760	0.000001	0.000000	0.000890
PBR12Aug22P6.50	PUT	6.50			$2.12 / 11	0	0	1225.243550%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P6.00	PUT	6.00	$0.03		$0.02 / 1	0	1	363.630561%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C6.00	CALL	6.00		$7.00 / 32	$10.65 / 11	0	0	474.558997%	0.994052	0.017793	0.000001	0.000000	0.000822
PBR12Aug22C5.50	CALL	5.50		$7.50 / 35	$11.15 / 3	0	0	515.890442%	0.994052	0.017826	0.000001	0.000000	0.000753
PBR12Aug22P5.50	PUT	5.50			$2.13 / 31	0	0	1436.061890%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P5.00	PUT	5.00	$0.02		$0.01 / 10	0	363	393.319274%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C5.00	CALL	5.00	$7.30	$8.00 / 31	$12.25 / 10	0	0	399.119472%	0.994052	0.017859	0.000001	0.000000	0.000685
PBR12Aug22C4.50	CALL	4.50		$8.50 / 35	$12.85 / 1	0	0	528.442281%	0.994052	0.017892	0.000001	0.000000	0.000616
PBR12Aug22P4.50	PUT	4.50			$2.13 / 31	0	0	1717.417969%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C4.00	CALL	4.00		$9.00 / 35	$13.45 / 1	0	0	614.264077%	0.994052	0.017925	0.000001	0.000000	0.000548
PBR12Aug22P4.00	PUT	4.00			$2.13 / 31	0	0	1906.621914%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C3.50	CALL	3.50		$9.50 / 35	$13.95 / 1	0	0	557.720454%	0.994052	0.017958	0.000001	0.000000	0.000479
PBR12Aug22P3.50	PUT	3.50			$2.13 / 31	0	0	2153.864194%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C3.00	CALL	3.00		$10.00 / 35	$14.40 / 1	0	0	606.971565%	0.994052	0.017991	0.000001	0.000000	0.000411
PBR12Aug22P3.00	PUT	3.00			$2.13 / 31	0	0	2509.574547%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C2.50	CALL	2.50		$10.50 / 32	$14.90 / 1	0	0	685.781588%	0.994052	0.018024	0.000001	0.000000	0.000342
PBR12Aug22P2.50	PUT	2.50			$2.12 / 1	0	0	3129.369623%	-0.000001	0.000000	0.000001	0.000000	0.000000