PBR Option Chain

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

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.495 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR11Mar22C14.00CALL14.00$0.01$0.04 / 5171,8155,39939.469547%0.224788-0.0387191.1257250.0021650.000084
PBR11Mar22P14.00PUT14.00$0.25$0.17 / 35$0.37 / 9528803,36349.915097%-0.774823-0.0439431.1257250.002165-0.000300
PBR11Mar22C15.00CALL15.00$0.01$0.01 / 488371,53789.644814%0.000007-0.0000040.0001260.0000000.000000
PBR11Mar22C14.50CALL14.50$0.01$0.01 / 1,03061116,56559.237704%0.005013-0.0019030.0544380.0001050.000002
PBR11Mar22C15.50CALL15.50$0.01$0.01 / 172911,533117.369556%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C13.00CALL13.00$0.75$0.63 / 943$0.87 / 39427745096.373398%0.9985960.0047740.0128270.0000250.000356
PBR11Mar22C13.50CALL13.50$0.27$0.16 / 620$0.40 / 644861,68040.137622%0.870272-0.0235040.7917010.0015220.000320
PBR11Mar22P13.50PUT13.50$0.01$0.04 / 719321,53349.481247%-0.129339-0.0287330.7917010.001522-0.000049
PBR11Mar22P14.50PUT14.50$0.34$0.68 / 35$0.92 / 1,29028591113.794138%-0.994598-0.0071220.0544380.000105-0.000395
PBR11Mar22C16.50CALL16.50$0.02$0.06 / 57873234.978508%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P13.00PUT13.00$0.02$0.02 / 30071,42480.199491%-0.001015-0.0004600.0128270.0000250.000000
PBR11Mar22P12.50PUT12.50$0.01$0.06 / 6455807156.561366%-0.0000010.0000000.0000030.0000000.000000
PBR11Mar22C12.50CALL12.50$1.62$0.91 / 31$1.63 / 3157116.441819%0.9996110.0052390.0000030.0000000.000342
PBR11Mar22C19.00CALL19.00$0.02$0.06 / 53415365.253356%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P15.00PUT15.00$0.88$1.05 / 1,017$1.35 / 4914348126.294821%-0.999604-0.0052180.0001260.000000-0.000411
PBR11Mar22C11.00CALL11.00$3.15$2.54 / 30$2.91 / 3027294.170656%0.9996110.0052540.0000010.0000000.000301
PBR11Mar22C16.00CALL16.00$0.01$0.01 / 2,55012,926143.183159%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C20.00CALL20.00$0.39 / 32500649.768984%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P20.00PUT20.00$6.10 / 77$6.30 / 3200434.548935%-0.999611-0.0051630.0000010.000000-0.000548
PBR11Mar22C19.50CALL19.50$0.50 / 4300676.500598%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P19.50PUT19.50$5.65 / 34$5.85 / 3300367.323901%-0.999611-0.0051680.0000010.000000-0.000534
PBR11Mar22P19.00PUT19.00$5.10 / 37$5.55 / 3200424.400508%-0.999611-0.0051730.0000010.000000-0.000521
PBR11Mar22P18.50PUT18.50$4.55 / 52$4.80 / 3200231.740947%-0.999611-0.0051780.0000010.000000-0.000507
PBR11Mar22C18.50CALL18.50$0.06 / 4900341.604529%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P18.00PUT18.00$3.16$4.15 / 34$4.45 / 3400350.774753%-0.999611-0.0051840.0000010.000000-0.000493
PBR11Mar22C18.00CALL18.00$0.06 / 4900316.892091%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P17.50PUT17.50$3.25$3.40 / 54$3.80 / 3503293.327014%-0.999611-0.0051890.0000010.000000-0.000479
PBR11Mar22C17.50CALL17.50$0.07 / 4600301.045728%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C17.00CALL17.00$0.06$0.06 / 49026263.760623%0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P17.00PUT17.00$3.38$3.15 / 252$3.30 / 2330698212.343354%-0.999611-0.0051940.0000010.000000-0.000466
PBR11Mar22P16.50PUT16.50$2.08$2.66 / 203$2.79 / 4003,646187.425716%-0.999611-0.0051990.0000010.000000-0.000452
PBR11Mar22P16.00PUT16.00$1.83$2.04 / 30$2.38 / 3002128.430409%-0.999611-0.0052040.0000010.000000-0.000438
PBR11Mar22P15.50PUT15.50$1.49$1.38 / 30$1.93 / 3001119.121146%-0.999611-0.0052090.0000010.000000-0.000425
PBR11Mar22C12.00CALL12.00$1.70$1.24 / 30$2.35 / 3001189.318089%0.9996110.0052440.0000010.0000000.000329
PBR11Mar22P12.00PUT12.00$0.04$0.05 / 54601,228193.211238%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C11.50CALL11.50$3.45$2.04 / 34$2.51 / 3002202.539249%0.9996110.0052490.0000010.0000000.000315
PBR11Mar22P11.50PUT11.50$0.01$0.09 / 3405275.927860%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P11.00PUT11.00$0.03$0.08 / 2602316.188388%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P10.50PUT10.50$0.02$0.07 / 22026354.841561%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C10.50CALL10.50$3.20 / 34$3.40 / 5200226.915905%0.9996110.0052600.0000010.0000000.000288
PBR11Mar22C10.00CALL10.00$3.81$3.50 / 63$3.90 / 5200318.373186%0.9996110.0052650.0000010.0000000.000274
PBR11Mar22P10.00PUT10.00$0.01 / 200286.406468%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C9.50CALL9.50$4.00 / 48$4.55 / 3200362.032818%0.9996110.0052700.0000010.0000000.000260
PBR11Mar22P9.50PUT9.50$0.06 / 3300442.762921%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C9.00CALL9.00$4.70 / 31$4.90 / 3100339.184740%0.9996110.0052750.0000010.0000000.000247
PBR11Mar22P9.00PUT9.00$0.05 / 3600478.306910%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C8.50CALL8.50$5.10 / 38$5.40 / 3800284.260267%0.9996110.0052800.0000010.0000000.000233
PBR11Mar22P8.50PUT8.50$0.05 / 4000532.494636%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22P8.00PUT8.00$0.01 / 20000458.452737%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C8.00CALL8.00$5.70 / 48$5.85 / 4200587.467287%0.9996110.0052850.0000010.0000000.000219
PBR11Mar22P7.00PUT7.00$0.01 / 10000559.836105%-0.0000010.0000000.0000010.0000000.000000
PBR11Mar22C7.00CALL7.00$6.45 / 30$7.05 / 3000393.513070%0.9996110.0052950.0000010.0000000.000192
PBR11Mar22P6.00PUT6.00$0.01 / 10000676.380529%-0.0000010.0000000.0000000.0000000.000000
PBR11Mar22C6.00CALL6.00$7.50 / 55$7.95 / 3700912.432788%0.9996110.0053050.0000000.0000000.000164
PBR11Mar22P5.00PUT5.00$0.02$0.01 / 113076814.239157%-0.0000010.0000000.0000000.0000000.000000
PBR11Mar22C5.00CALL5.00$8.30 / 54$9.00 / 53001215.948201%0.9996110.0053150.0000000.0000000.000137
PBR11Mar22C4.00CALL4.00$9.60 / 54$9.90 / 3700708.651736%0.9996110.0053250.0000000.0000000.000110
PBR11Mar22P4.00PUT4.00$0.01 / 10000983.798524%-0.0000010.0000000.0000000.0000000.000000