PBR Option Chain

End of day data from February 11, 2022 for PBR options expired on February 11, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.455 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR11Feb22C14.00CALL14.00$0.17$0.12 / 52$0.20 / 152,0412,10318.869867%0.809283-0.0293201.0902830.0020220.000309
PBR11Feb22C13.00CALL13.00$1.11$1.18 / 86$1.41 / 18645859158.233615%0.9995980.0055790.0000030.0000000.000356
PBR11Feb22P13.50PUT13.50$0.01$0.01 / 12651,16361.103601%-0.001576-0.0006440.0204870.000038-0.000001
PBR11Feb22P14.00PUT14.00$0.02$0.01 / 10022624524.183539%-0.190315-0.0348881.0902830.002022-0.000075
PBR11Feb22C13.50CALL13.50$0.67$0.65 / 39$1.00 / 1702082,912124.702962%0.9980230.0049290.0204870.0000380.000369
PBR11Feb22C14.50CALL14.50$0.01$0.01 / 601361,77929.229365%0.129887-0.0256060.8485910.0015730.000050
PBR11Feb22P14.50PUT14.50$0.29$0.28 / 13$0.68 / 19463105.741904%-0.869711-0.0311700.8485910.001573-0.000347
PBR11Feb22C15.50CALL15.50$0.01$0.02 / 143452104.905567%0.0000010.0000000.0000080.0000000.000000
PBR11Feb22C11.50CALL11.50$2.69$2.34 / 30$3.15 / 251080240.490984%0.9995980.0055940.0000010.0000000.000315
PBR11Feb22P13.00PUT13.00$0.03$0.01 / 563,35895.451510%-0.0000010.0000000.0000030.0000000.000000
PBR11Feb22C12.00CALL12.00$2.23$2.00 / 167$2.48 / 312153193.094601%0.9995980.0055890.0000010.0000000.000329
PBR11Feb22P16.00PUT16.00$1.75$1.60 / 30$2.18 / 1910201.534199%-0.999598-0.0055480.0000010.000000-0.000438
PBR11Feb22P15.50PUT15.50$1.28$1.09 / 53$1.74 / 1611176.974747%-0.999598-0.0055540.0000080.000000-0.000425
PBR11Feb22C12.50CALL12.50$1.71$1.35 / 173$1.91 / 161138114.295914%0.9995980.0055840.0000010.0000000.000342
PBR11Feb22P12.00PUT12.00$0.01$0.01 / 11178163.412074%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22C11.00CALL11.00$2.95$3.10 / 47$3.70 / 3013435.606873%0.9995980.0055990.0000010.0000000.000301
PBR11Feb22C10.50CALL10.50$3.40$3.15 / 133$4.30 / 1911272.749766%0.9995980.0056040.0000010.0000000.000288
PBR11Feb22C19.00CALL19.00$0.03 / 1600295.802391%0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P19.00PUT19.00$4.30 / 33$5.40 / 1600341.583268%-0.999598-0.0055180.0000010.000000-0.000521
PBR11Feb22C18.00CALL18.00$0.03 / 9300250.754311%0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P18.00PUT18.00$3.25 / 34$4.30 / 2100441.616633%-0.999598-0.0055280.0000010.000000-0.000493
PBR11Feb22C17.50CALL17.50$0.03 / 3700226.632828%0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P17.50PUT17.50$4.15$3.25 / 30$3.75 / 1900366.954588%-0.999598-0.0055330.0000010.000000-0.000479
PBR11Feb22C17.00CALL17.00$0.03 / 4300201.252691%0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P17.00PUT17.00$3.65$2.47 / 30$3.30 / 2100264.566503%-0.999598-0.0055380.0000010.000000-0.000466
PBR11Feb22C16.50CALL16.50$0.03 / 4400174.403672%0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P16.50PUT16.50$3.15$1.92 / 145$2.85 / 3800232.707423%-0.999598-0.0055430.0000010.000000-0.000452
PBR11Feb22C16.00CALL16.00$0.11$0.02 / 80372134.064758%0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P15.00PUT15.00$0.43 / 30$1.17 / 180067.585477%-0.998499-0.0060100.0147420.000027-0.000411
PBR11Feb22C15.00CALL15.00$0.04$0.03 / 62055180.923111%0.001099-0.0004510.0147420.0000270.000000
PBR11Feb22P12.50PUT12.50$0.02$0.01 / 101,462129.319459%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P11.50PUT11.50$0.02$0.01 / 10148198.117685%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P11.00PUT11.00$0.03$0.03 / 1170750280.640282%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P10.50PUT10.50$0.02$0.03 / 95096322.922408%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22C10.00CALL10.00$3.50$3.45 / 69$4.85 / 3203482.890716%0.9995980.0056090.0000010.0000000.000274
PBR11Feb22P10.00PUT10.00$0.02$0.01 / 1096308.535771%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22C9.50CALL9.50$4.25 / 79$5.10 / 3400368.141021%0.9995980.0056140.0000010.0000000.000260
PBR11Feb22P9.50PUT9.50$0.01$0.03 / 3201,044412.215703%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22C9.00CALL9.00$4.50 / 88$5.85 / 3400411.934445%0.9995980.0056190.0000010.0000000.000247
PBR11Feb22P9.00PUT9.00$0.03$0.18 / 31019672.548796%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22P8.50PUT8.50$0.03$0.50 / 17011010.844919%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22C8.50CALL8.50$4.95 / 68$6.50 / 3100436.850512%0.9995980.0056240.0000010.0000000.000233
PBR11Feb22P8.00PUT8.00$0.02$0.01 / 13101479.386674%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22C8.00CALL8.00$5.65 / 53$6.70 / 3200506.481609%0.9995980.0056290.0000010.0000000.000219
PBR11Feb22C7.50CALL7.50$6.05 / 53$7.25 / 3200706.184084%0.9995980.0056340.0000010.0000000.000205
PBR11Feb22P7.50PUT7.50$0.01 / 10000528.224989%-0.0000010.0000000.0000010.0000000.000000
PBR11Feb22C7.00CALL7.00$6.60 / 57$7.80 / 3500583.640367%0.9995980.0056400.0000000.0000000.000192
PBR11Feb22P7.00PUT7.00$0.01 / 10000580.297385%-0.0000010.0000000.0000000.0000000.000000
PBR11Feb22C6.50CALL6.50$6.85 / 52$8.50 / 3000671.721451%0.9995980.0056450.0000000.0000000.000178
PBR11Feb22P6.50PUT6.50$0.01 / 10000636.139311%-0.0000010.0000000.0000000.0000000.000000
PBR11Feb22P6.00PUT6.00$0.01 / 10000696.414412%-0.0000010.0000000.0000000.0000000.000000
PBR11Feb22C6.00CALL6.00$7.25 / 39$9.10 / 1600735.268604%0.9995980.0056500.0000000.0000000.000164
PBR11Feb22C5.50CALL5.50$7.95 / 52$9.50 / 3000767.990838%0.9995980.0056550.0000000.0000000.000151
PBR11Feb22P5.50PUT5.50$0.01 / 13000761.961699%-0.0000010.0000000.0000000.0000000.000000
PBR11Feb22P5.00PUT5.00$0.01 / 13000833.865806%-0.0000010.0000000.0000000.0000000.000000
PBR11Feb22C5.00CALL5.00$8.05 / 51$10.30 / 2900880.228540%0.9995980.0056600.0000000.0000000.000137
PBR11Feb22C4.00CALL4.00$9.25 / 52$11.10 / 30001058.788972%0.9995980.0056700.0000000.0000000.000110
PBR11Feb22P4.00PUT4.00$0.01 / 132001003.023982%-0.0000010.0000000.0000000.0000000.000000
PBR11Feb22C3.00CALL3.00$10.05 / 49$12.35 / 26001232.287436%0.9995980.0056800.0000000.0000000.000082
PBR11Feb22P3.00PUT3.00$0.01 / 100001223.725701%-0.0000010.0000000.0000000.0000000.000000