PBR Option Chain

End of day data from January 14, 2022 for PBR options expired on January 14, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.49 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR14Jan22C12.50CALL12.50$0.10$0.06 / 206$0.13 / 102,1501,7677.702991%0.642446-0.0461591.3975650.0024600.000217
PBR14Jan22C12.00CALL12.00$0.60$0.51 / 298$0.63 / 134291,69977.823527%0.9886380.0017120.1077730.0001900.000325
PBR14Jan22C11.50CALL11.50$1.10$1.10 / 10$1.28 / 312142,255176.618546%0.9995430.0056080.0001430.0000000.000315
PBR14Jan22C11.00CALL11.00$1.54$1.59 / 10$1.92 / 7872053,830276.858653%0.9995520.0056140.0000010.0000000.000301
PBR14Jan22P11.00PUT11.00$0.01$0.01 / 169532,119137.883318%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P12.00PUT12.00$0.01$0.01 / 161613759.566669%-0.010914-0.0038990.1077730.000190-0.000004
PBR14Jan22P12.50PUT12.50$0.02$0.01 / 3112,26115.661809%-0.357105-0.0517691.3975650.002460-0.000125
PBR14Jan22C10.50CALL10.50$2.07$1.87 / 768$2.13 / 144908175.205799%0.9995520.0056160.0000010.0000000.000288
PBR14Jan22P16.00PUT16.00$3.45$2.98 / 55$3.45 / 3133216.634328%-0.999552-0.0055990.0000010.000000-0.000438
PBR14Jan22C10.00CALL10.00$2.53$2.34 / 55$2.63 / 16318215.687729%0.9995520.0056180.0000010.0000000.000274
PBR14Jan22C13.00CALL13.00$0.01$0.01 / 226642.626382%0.068605-0.0172530.4953390.0008720.000023
PBR14Jan22C19.00CALL19.00$0.03 / 5800399.691465%0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P19.00PUT19.00$5.75 / 56$6.45 / 3100340.619974%-0.999552-0.0055890.0000010.000000-0.000521
PBR14Jan22C18.00CALL18.00$0.01 / 1700302.856774%0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P18.00PUT18.00$5.15 / 34$5.45 / 3300302.563821%-0.999552-0.0055920.0000010.000000-0.000493
PBR14Jan22C17.00CALL17.00$0.01 / 1700261.470503%0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P17.00PUT17.00$4.30 / 49$4.45 / 3100261.446949%-0.999552-0.0055950.0000010.000000-0.000466
PBR14Jan22P16.50PUT16.50$3.70 / 46$3.95 / 3100239.552787%-0.999552-0.0055970.0000010.000000-0.000452
PBR14Jan22C16.50CALL16.50$0.01 / 1800239.422387%0.0000010.0000000.0000010.0000000.000000
PBR14Jan22C16.00CALL16.00$0.02$0.01 / 1805216.336818%0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P15.50PUT15.50$2.87 / 15$3.30 / 4800359.908740%-0.999552-0.0056000.0000010.000000-0.000425
PBR14Jan22C15.50CALL15.50$0.01 / 1700192.080118%0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P15.00PUT15.00$2.57$2.38 / 10$2.44 / 3000147.882588%-0.999552-0.0056020.0000010.000000-0.000411
PBR14Jan22C15.00CALL15.00$0.01$0.01 / 801166.478596%0.0000010.0000000.0000010.0000000.000000
PBR14Jan22C14.50CALL14.50$0.01 / 1700139.292459%0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P14.50PUT14.50$1.86 / 19$2.30 / 5500278.405013%-0.999552-0.0056030.0000010.000000-0.000397
PBR14Jan22C14.00CALL14.00$0.01 / 1600110.159379%0.0000010.0000000.0000060.0000000.000000
PBR14Jan22P14.00PUT14.00$1.35 / 11$1.94 / 3400266.657385%-0.999551-0.0056050.0000060.000000-0.000384
PBR14Jan22C13.50CALL13.50$0.01$0.01 / 1903578.439304%0.000541-0.0002520.0071680.0000130.000000
PBR14Jan22P13.50PUT13.50$0.88 / 12$1.03 / 3000115.720973%-0.999010-0.0058590.0071680.000013-0.000370
PBR14Jan22P13.00PUT13.00$0.33 / 30$0.56 / 330063.925032%-0.930947-0.0228610.4953390.000872-0.000333
PBR14Jan22P11.50PUT11.50$0.02$0.01 / 152049099.041912%-0.000008-0.0000050.0001430.0000000.000000
PBR14Jan22P10.50PUT10.50$0.01$0.01 / 601,500177.082105%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P10.00PUT10.00$0.01$0.02 / 501,581243.744500%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22C9.50CALL9.50$3.05 / 33$3.35 / 5600412.361156%0.9995520.0056190.0000010.0000000.000260
PBR14Jan22P9.50PUT9.50$0.01$0.01 / 40472258.539643%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P9.00PUT9.00$0.05$0.01 / 1703301.521711%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22C9.00CALL9.00$3.55 / 22$4.05 / 6300570.221666%0.9995520.0056210.0000010.0000000.000247
PBR14Jan22P8.50PUT8.50$0.01$0.01 / 16010346.451444%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22C8.50CALL8.50$4.05 / 31$4.55 / 4800642.210000%0.9995520.0056220.0000010.0000000.000233
PBR14Jan22P8.00PUT8.00$0.01 / 1600393.683271%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22C8.00CALL8.00$4.55 / 31$4.75 / 4300523.665965%0.9995520.0056240.0000010.0000000.000219
PBR14Jan22C7.50CALL7.50$5.05 / 39$5.40 / 4400707.718226%0.9995520.0056250.0000010.0000000.000205
PBR14Jan22P7.50PUT7.50$0.01 / 1700443.615813%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22C7.00CALL7.00$5.55 / 33$6.00 / 5500851.919894%0.9995520.0056270.0000010.0000000.000192
PBR14Jan22P7.00PUT7.00$0.16 / 4700825.542779%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22P6.50PUT6.50$0.01 / 1500553.513771%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22C6.50CALL6.50$6.05 / 31$6.55 / 5100972.925714%0.9995520.0056290.0000010.0000000.000178
PBR14Jan22P6.00PUT6.00$0.03 / 4100720.337615%-0.0000010.0000000.0000010.0000000.000000
PBR14Jan22C6.00CALL6.00$6.55 / 13$7.10 / 50001104.433159%0.9995520.0056300.0000010.0000000.000164
PBR14Jan22P5.50PUT5.50$0.03 / 4100796.639888%-0.0000010.0000000.0000000.0000000.000000
PBR14Jan22C5.50CALL5.50$7.05 / 31$7.70 / 50001281.849385%0.9995520.0056320.0000000.0000000.000151
PBR14Jan22P5.00PUT5.00$0.02 / 20700827.997435%-0.0000010.0000000.0000000.0000000.000000
PBR14Jan22C5.00CALL5.00$7.55 / 31$8.35 / 50001509.588578%0.9995520.0056330.0000000.0000000.000137
PBR14Jan22C4.00CALL4.00$8.55 / 37$8.80 / 50001278.936158%0.9995520.0056360.0000000.0000000.000110
PBR14Jan22P4.00PUT4.00$0.15 / 46001458.869253%-0.0000010.0000000.0000000.0000000.000000
PBR14Jan22C3.00CALL3.00$9.55 / 31$10.20 / 54002113.687783%0.9995520.0056400.0000000.0000000.000082
PBR14Jan22P3.00PUT3.00$0.06 / 34001497.201767%-0.0000010.0000000.0000000.0000000.000000