PBR Option Chain

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

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.545 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR14Apr22C15.00CALL15.00$0.01$0.01 / 517,2993,11225.394564%0.209862-0.0417390.9591210.0022250.000084
PBR14Apr22C14.50CALL14.50$0.20$0.74 / 1004,35828198.254994%0.804622-0.0355820.9175420.0021290.000318
PBR14Apr22P14.50PUT14.50$0.01$0.03 / 12,76112,79737.562950%-0.194871-0.0427740.9175420.002129-0.000080
PBR14Apr22P15.00PUT15.00$0.33$0.27 / 74$0.44 / 302,24318,89467.129233%-0.789631-0.0489210.9591210.002225-0.000327
PBR14Apr22C16.00CALL16.00$0.01$0.01 / 1,0771,64913,79686.315096%0.000035-0.0000220.0004850.0000010.000000
PBR14Apr22P14.00PUT14.00$0.01$0.01 / 311,22029,59361.396569%-0.004874-0.0021570.0470650.000109-0.000002
PBR14Apr22C14.00CALL14.00$0.70$0.45 / 593$0.89 / 3255946775.610232%0.9946190.0050460.0470650.0001090.000382
PBR14Apr22P15.50PUT15.50$0.88$0.74 / 10$1.15 / 25102,947152.699191%-0.991697-0.0103340.0713460.000166-0.000422
PBR14Apr22C11.00CALL11.00$3.70$3.65 / 178$3.75 / 10246316281.785945%0.9994930.0072630.0000010.0000000.000301
PBR14Apr22P16.00PUT16.00$1.38$0.69 / 154$1.85 / 301115,519101.882034%-0.999458-0.0071840.0004850.000001-0.000438
PBR14Apr22C5.00CALL5.00$9.70$9.50 / 44$9.80 / 35700949.822890%0.9994930.0073850.0000000.0000000.000137
PBR14Apr22P12.00PUT12.00$0.01$0.01 / 3306829,942192.665852%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P11.00PUT11.00$0.03$0.01 / 2516015,975261.705514%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C12.00CALL12.00$2.70$2.66 / 324$2.88 / 3158175210.399769%0.9994930.0072430.0000010.0000000.000329
PBR14Apr22P13.00PUT13.00$0.01$0.01 / 635525,965126.785791%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P13.50PUT13.50$0.02$0.22 / 10501,191226.597691%-0.000006-0.0000040.0000940.0000000.000000
PBR14Apr22P12.50PUT12.50$0.02$0.03 / 192502,662194.413581%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C6.00CALL6.00$8.73$8.65 / 31$8.80 / 31500798.727239%0.9994930.0073650.0000000.0000000.000164
PBR14Apr22C13.00CALL13.00$1.70$1.37 / 144$1.81 / 343994181.193702%0.9994930.0072230.0000010.0000000.000356
PBR14Apr22C15.50CALL15.50$0.01$0.01 / 1003128958.003151%0.007796-0.0031610.0713460.0001660.000003
PBR14Apr22C9.00CALL9.00$5.66$5.65 / 38$6.00 / 312526574.960770%0.9994930.0073040.0000010.0000000.000247
PBR14Apr22C17.00CALL17.00$0.03$0.01 / 26085,918136.476953%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C16.50CALL16.50$0.01$0.01 / 48366,879112.251813%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P10.00PUT10.00$0.01$0.01 / 263615,283335.607993%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C17.50CALL17.50$0.01$0.01 / 251330159.334353%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P17.00PUT17.00$2.31$1.74 / 225$2.95 / 293224221.311145%-0.999493-0.0071420.0000010.000000-0.000466
PBR14Apr22P18.00PUT18.00$3.45$2.57 / 1$3.80 / 25021,840310.415540%-0.999493-0.0071220.0000010.000000-0.000493
PBR14Apr22P16.50PUT16.50$1.68$1.15 / 10$2.42 / 10115146.005077%-0.999493-0.0071520.0000010.000000-0.000452
PBR14Apr22C13.50CALL13.50$1.20$1.02 / 32$1.38 / 321185.357142%0.9994870.0072090.0000940.0000000.000370
PBR14Apr22P11.50PUT11.50$0.01$0.01 / 25115226.678960%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C7.00CALL7.00$7.64$7.65 / 33$7.75 / 10110648.902862%0.9994930.0073440.0000010.0000000.000192
PBR14Apr22P23.00PUT23.00$7.55 / 1$9.00 / 100410.611975%-0.999493-0.0070210.0000010.000000-0.000630
PBR14Apr22C23.00CALL23.00$0.01$0.29 / 8601656.513814%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C22.00CALL22.00$0.08 / 8400452.410966%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P22.00PUT22.00$7.00$6.55 / 10$8.10 / 1001450.123190%-0.999493-0.0070410.0000010.000000-0.000603
PBR14Apr22C21.00CALL21.00$0.19 / 8800501.624566%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P21.00PUT21.00$6.45$5.45 / 291$7.15 / 3090507379.938474%-0.999493-0.0070610.0000010.000000-0.000575
PBR14Apr22C20.00CALL20.00$0.01$0.01 / 2660648259.014803%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P20.00PUT20.00$5.30$5.20 / 25$6.15 / 310253579.322378%-0.999493-0.0070810.0000010.000000-0.000548
PBR14Apr22P19.50PUT19.50$4.00 / 10$5.65 / 3000342.340285%-0.999493-0.0070920.0000010.000000-0.000534
PBR14Apr22C19.50CALL19.50$0.01 / 26600240.672393%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P19.00PUT19.00$4.40$4.05 / 31$4.60 / 3102,076318.073753%-0.999493-0.0071020.0000010.000000-0.000521
PBR14Apr22C19.00CALL19.00$0.01$0.01 / 26602,778221.616321%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C18.50CALL18.50$0.01$0.01 / 251025201.770406%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P18.50PUT18.50$3.00 / 10$4.55 / 100237.656817%-0.999493-0.0071120.0000010.000000-0.000507
PBR14Apr22C18.00CALL18.00$0.12$0.01 / 27007,428181.049640%0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P17.50PUT17.50$2.85$2.08 / 10$3.50 / 103207.117115%-0.999493-0.0071320.0000010.000000-0.000479
PBR14Apr22C12.50CALL12.50$3.00$1.70 / 31$2.73 / 3100149.305267%0.9994930.0072330.0000010.0000000.000342
PBR14Apr22C11.50CALL11.50$5.00$2.87 / 31$3.25 / 1000243.161859%0.9994930.0072530.0000010.0000000.000315
PBR14Apr22C10.50CALL10.50$5.28$4.15 / 35$4.25 / 1000303.350160%0.9994930.0072740.0000010.0000000.000288
PBR14Apr22P10.50PUT10.50$0.02$0.01 / 2510520297.947719%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C10.00CALL10.00$5.80$4.60 / 184$4.85 / 340204360.800358%0.9994930.0072840.0000010.0000000.000274
PBR14Apr22P9.50PUT9.50$0.01 / 25100374.902254%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C9.50CALL9.50$5.15 / 33$5.25 / 1000402.774613%0.9994930.0072940.0000010.0000000.000260
PBR14Apr22P9.00PUT9.00$0.02$0.01 / 251022,430416.065615%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P8.50PUT8.50$0.26 / 5200856.181677%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C8.50CALL8.50$6.15 / 34$6.25 / 1000555.184896%0.9994930.0073140.0000010.0000000.000233
PBR14Apr22C8.00CALL8.00$7.95$6.65 / 39$6.80 / 3300541.781459%0.9994930.0073240.0000010.0000000.000219
PBR14Apr22P8.00PUT8.00$0.01$0.01 / 504,160505.114886%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P7.50PUT7.50$0.26 / 43001012.115372%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22C7.50CALL7.50$7.15 / 33$7.25 / 1000614.240546%0.9994930.0073340.0000010.0000000.000205
PBR14Apr22P7.00PUT7.00$0.01$0.15 / 80204,113957.333355%-0.0000010.0000000.0000010.0000000.000000
PBR14Apr22P6.00PUT6.00$0.01$0.07 / 4690269966.492519%-0.0000010.0000000.0000000.0000000.000000
PBR14Apr22P5.00PUT5.00$0.02$0.09 / 52802,8101200.157488%-0.0000010.0000000.0000000.0000000.000000
PBR14Apr22C4.00CALL4.00$10.20 / 31$11.20 / 31001136.245832%0.9994930.0074050.0000000.0000000.000110
PBR14Apr22P4.00PUT4.00$0.50 / 51002186.911077%-0.0000010.0000000.0000000.0000000.000000
PBR14Apr22C3.00CALL3.00$12.90$11.65 / 15$11.75 / 10011277.230194%0.9994930.0074250.0000000.0000000.000082
PBR14Apr22P3.00PUT3.00$0.30 / 36002287.061063%-0.0000010.0000000.0000000.0000000.000000
PBR14Apr22C2.00CALL2.00$13.90$12.25 / 31$13.40 / 31002099.268110%0.9994930.0074450.0000000.0000000.000055
PBR14Apr22P2.00PUT2.00$0.01$0.22 / 480152672.506591%-0.0000010.0000000.0000000.0000000.000000