PBR Option Chain

End of day data from May 13, 2022 for PBR options expired on May 13, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.405 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR13May22C14.50CALL14.50$0.01$0.05 / 2,022101,960157,73916.151370%0.506894-0.0623231.1986210.0030280.000198
PBR13May22C15.00CALL15.00$0.01$0.01 / 4597313,22043.262510%0.071964-0.0222410.4123180.0010420.000028
PBR13May22C14.00CALL14.00$0.51$0.48 / 10$0.54 / 115893,15942.727483%0.938770-0.0126160.3612260.0009120.000359
PBR13May22C13.00CALL13.00$1.51$0.92 / 33$2.11 / 33263396117.718514%0.9994350.0078610.0000130.0000000.000356
PBR13May22P14.00PUT14.00$0.01$0.01 / 171481,92745.082995%-0.060666-0.0204540.3612260.000912-0.000024
PBR13May22C15.50CALL15.50$0.01$0.01 / 2,064112216,32373.772320%0.001916-0.0009990.0183310.0000460.000001
PBR13May22C13.50CALL13.50$0.99$0.51 / 33$1.19 / 33471,26896.255998%0.9985790.0073570.0087870.0000220.000370
PBR13May22P13.50PUT13.50$0.01$0.01 / 11342,68779.324353%-0.000857-0.0004930.0087870.0000220.000000
PBR13May22P14.50PUT14.50$0.02$0.51 / 341799168.842438%-0.492542-0.0701471.1986210.003028-0.000199
PBR13May22P13.00PUT13.00$0.03$0.05 / 3583,369158.606113%-0.000001-0.0000010.0000130.0000000.000000
PBR13May22C12.00CALL12.00$2.42$1.83 / 33$2.89 / 336167234.119072%0.9994360.0078870.0000010.0000000.000329
PBR13May22P15.00PUT15.00$0.45$0.10 / 33$1.03 / 34513377.151877%-0.927472-0.0300540.4123180.001042-0.000383
PBR13May22P12.00PUT12.00$0.01$0.06 / 1995791253.176466%-0.0000010.0000000.0000010.0000000.000000
PBR13May22C16.00CALL16.00$0.01$0.01 / 56122,925101.200057%0.000009-0.0000070.0001280.0000000.000000
PBR13May22C10.00CALL10.00$4.54$3.70 / 34$5.30 / 34133277.570428%0.9994360.0079360.0000010.0000000.000274
PBR13May22C3.00CALL3.00$11.45$10.15 / 33$12.50 / 38101567.165935%0.9994360.0081100.0000000.0000000.000082
PBR13May22P26.50PUT26.50$11.30 / 50$13.35 / 3300837.714515%-0.999436-0.0075270.0000010.000000-0.000726
PBR13May22C26.50CALL26.50$0.50 / 3900938.260330%0.0000010.0000000.0000010.0000000.000000
PBR13May22P26.00PUT26.00$11.25 / 44$12.70 / 3400907.122957%-0.999436-0.0075400.0000010.000000-0.000712
PBR13May22C26.00CALL26.00$0.50 / 3900919.184499%0.0000010.0000000.0000010.0000000.000000
PBR13May22C25.50CALL25.50$0.50 / 3900899.568422%0.0000010.0000000.0000010.0000000.000000
PBR13May22P25.50PUT25.50$10.20 / 33$12.25 / 3300732.667505%-0.999436-0.0075520.0000010.000000-0.000699
PBR13May22C25.00CALL25.00$0.50 / 3500879.380373%0.0000010.0000000.0000010.0000000.000000
PBR13May22P25.00PUT25.00$9.60 / 33$11.70 / 3300653.368908%-0.999436-0.0075650.0000010.000000-0.000685
PBR13May22P24.50PUT24.50$9.70 / 33$11.15 / 3300820.065264%-0.999436-0.0075770.0000010.000000-0.000671
PBR13May22C24.50CALL24.50$0.50 / 3900858.585566%0.0000010.0000000.0000010.0000000.000000
PBR13May22C24.00CALL24.00$0.50 / 3700837.145717%0.0000010.0000000.0000010.0000000.000000
PBR13May22P24.00PUT24.00$8.65 / 33$10.65 / 3300617.026368%-0.999436-0.0075890.0000010.000000-0.000658
PBR13May22P23.50PUT23.50$8.60 / 33$9.75 / 3300618.753750%-0.999436-0.0076020.0000010.000000-0.000644
PBR13May22C23.50CALL23.50$0.50 / 3500815.018510%0.0000010.0000000.0000010.0000000.000000
PBR13May22P23.00PUT23.00$7.50 / 33$9.55 / 3300423.250234%-0.999436-0.0076140.0000010.000000-0.000630
PBR13May22C23.00CALL23.00$0.50 / 3800792.156959%0.0000010.0000000.0000010.0000000.000000
PBR13May22C22.50CALL22.50$0.50 / 3800768.508623%0.0000010.0000000.0000010.0000000.000000
PBR13May22P22.50PUT22.50$7.15 / 33$9.05 / 3300512.477159%-0.999436-0.0076270.0000010.000000-0.000616
PBR13May22P22.00PUT22.00$6.70 / 38$8.55 / 3300516.107533%-0.999436-0.0076390.0000010.000000-0.000603
PBR13May22C22.00CALL22.00$0.50 / 3800744.014628%0.0000010.0000000.0000010.0000000.000000
PBR13May22P21.50PUT21.50$6.10 / 33$7.95 / 3300371.895105%-0.999436-0.0076510.0000010.000000-0.000589
PBR13May22C21.50CALL21.50$0.50 / 3700718.608441%0.0000010.0000000.0000010.0000000.000000
PBR13May22P21.00PUT21.00$6.00 / 33$7.00 / 3300259.822715%-0.999436-0.0076640.0000010.000000-0.000575
PBR13May22C21.00CALL21.00$0.50 / 3800692.214313%0.0000010.0000000.0000010.0000000.000000
PBR13May22P20.50PUT20.50$5.10 / 50$6.95 / 3300334.777596%-0.999436-0.0076760.0000010.000000-0.000562
PBR13May22C20.50CALL20.50$0.50 / 3900664.745245%0.0000010.0000000.0000010.0000000.000000
PBR13May22C20.00CALL20.00$0.16 / 3900451.329790%0.0000010.0000000.0000010.0000000.000000
PBR13May22P20.00PUT20.00$4.75 / 33$6.40 / 3300381.853637%-0.999436-0.0076890.0000010.000000-0.000548
PBR13May22P19.50PUT19.50$4.15 / 33$5.80 / 3300508.644583%-0.999436-0.0077010.0000010.000000-0.000534
PBR13May22C19.50CALL19.50$0.50 / 3800606.160595%0.0000010.0000000.0000010.0000000.000000
PBR13May22P19.00PUT19.00$3.70 / 33$5.30 / 3300196.412862%-0.999436-0.0077130.0000010.000000-0.000521
PBR13May22C19.00CALL19.00$0.05$0.50 / 38040574.786336%0.0000010.0000000.0000010.0000000.000000
PBR13May22P18.50PUT18.50$3.25 / 33$4.75 / 3300179.149752%-0.999436-0.0077260.0000010.000000-0.000507
PBR13May22C18.50CALL18.50$0.50 / 3600541.805504%0.0000010.0000000.0000010.0000000.000000
PBR13May22P18.00PUT18.00$4.30$2.74 / 33$4.25 / 3300301.468612%-0.999436-0.0077380.0000010.000000-0.000493
PBR13May22C18.00CALL18.00$0.02$0.50 / 3909507.007475%0.0000010.0000000.0000010.0000000.000000
PBR13May22P17.50PUT17.50$2.29 / 33$3.70 / 3300178.769899%-0.999436-0.0077510.0000010.000000-0.000479
PBR13May22C17.50CALL17.50$0.05$0.05 / 33042231.222055%0.0000010.0000000.0000010.0000000.000000
PBR13May22P17.00PUT17.00$1.81 / 33$3.20 / 3300143.313065%-0.999436-0.0077630.0000010.000000-0.000466
PBR13May22C17.00CALL17.00$0.05$0.21 / 40053304.882018%0.0000010.0000000.0000010.0000000.000000
PBR13May22P16.50PUT16.50$2.04$1.35 / 33$2.64 / 3301130.013365%-0.999436-0.0077750.0000010.000000-0.000452
PBR13May22C16.50CALL16.50$0.01$0.01 / 1101,712126.605203%0.0000010.0000000.0000010.0000000.000000
PBR13May22P16.00PUT16.00$1.36$0.88 / 33$2.11 / 33012171.656490%-0.999426-0.0077950.0001280.000000-0.000438
PBR13May22P15.50PUT15.50$2.14$0.43 / 33$1.56 / 3302108.293982%-0.997520-0.0087990.0183310.000046-0.000424
PBR13May22C12.50CALL12.50$1.00$1.38 / 33$2.63 / 33013121.822384%0.9994360.0078740.0000010.0000000.000342
PBR13May22P12.50PUT12.50$0.02$0.10 / 4501,182241.301448%-0.0000010.0000000.0000010.0000000.000000
PBR13May22C11.50CALL11.50$2.29 / 33$3.75 / 3300234.352172%0.9994360.0078990.0000010.0000000.000315
PBR13May22P11.50PUT11.50$0.07$0.16 / 1680254384.463459%-0.0000010.0000000.0000010.0000000.000000
PBR13May22P11.00PUT11.00$0.50 / 3700649.455404%-0.0000010.0000000.0000010.0000000.000000
PBR13May22C11.00CALL11.00$2.20$2.76 / 33$4.25 / 3301212.237923%0.9994360.0079120.0000010.0000000.000301
PBR13May22C10.50CALL10.50$3.30 / 33$4.70 / 3300244.129272%0.9994360.0079240.0000010.0000000.000288
PBR13May22P10.50PUT10.50$0.50 / 3800720.143462%-0.0000010.0000000.0000010.0000000.000000
PBR13May22P10.00PUT10.00$0.01$0.01 / 11019323.179858%-0.0000010.0000000.0000010.0000000.000000
PBR13May22P9.50PUT9.50$0.50 / 3700869.456607%-0.0000010.0000000.0000010.0000000.000000
PBR13May22C9.50CALL9.50$4.15 / 33$5.90 / 3300409.868836%0.9994360.0079490.0000010.0000000.000260
PBR13May22P9.00PUT9.00$0.50 / 3700949.155596%-0.0000010.0000000.0000010.0000000.000000
PBR13May22C9.00CALL9.00$4.65 / 33$6.35 / 3300349.124075%0.9994360.0079610.0000010.0000000.000247
PBR13May22P8.50PUT8.50$0.50 / 38001033.024499%-0.0000010.0000000.0000010.0000000.000000
PBR13May22C8.50CALL8.50$5.05 / 33$6.95 / 4400387.679413%0.9994360.0079740.0000010.0000000.000233
PBR13May22P8.00PUT8.00$0.01 / 1100493.288938%-0.0000010.0000000.0000010.0000000.000000
PBR13May22C8.00CALL8.00$5.55 / 33$7.40 / 3300637.143796%0.9994360.0079860.0000010.0000000.000219
PBR13May22C7.50CALL7.50$6.05 / 33$7.90 / 3300471.721657%0.9994360.0079980.0000010.0000000.000205
PBR13May22P7.50PUT7.50$0.50 / 37001216.275759%-0.0000010.0000000.0000010.0000000.000000
PBR13May22P7.00PUT7.00$0.50 / 38001317.533587%-0.0000010.0000000.0000010.0000000.000000
PBR13May22C7.00CALL7.00$6.80 / 33$8.20 / 3300517.911454%0.9994360.0080110.0000010.0000000.000192
PBR13May22P6.50PUT6.50$0.50 / 39001426.822642%-0.0000010.0000000.0000010.0000000.000000
PBR13May22C6.50CALL6.50$6.95 / 33$9.00 / 5000567.481548%0.9994360.0080230.0000010.0000000.000178
PBR13May22P6.00PUT6.00$0.50 / 38001545.743054%-0.0000010.0000000.0000000.0000000.000000
PBR13May22C6.00CALL6.00$7.60 / 33$9.10 / 3300621.006167%0.9994360.0080360.0000000.0000000.000164
PBR13May22C5.50CALL5.50$7.95 / 33$9.85 / 3300679.225347%0.9994360.0080480.0000000.0000000.000151
PBR13May22P5.50PUT5.50$0.50 / 37001676.364776%-0.0000010.0000000.0000000.0000000.000000
PBR13May22P5.00PUT5.00$0.01$0.01 / 110789846.932397%-0.0000010.0000000.0000000.0000000.000000
PBR13May22C5.00CALL5.00$8.35 / 33$10.50 / 3300972.887465%0.9994360.0080600.0000000.0000000.000137
PBR13May22C4.50CALL4.50$8.85 / 33$11.05 / 33001063.488526%0.9994360.0080730.0000000.0000000.000123
PBR13May22P4.50PUT4.50$0.50 / 37001984.678480%-0.0000010.0000000.0000000.0000000.000000
PBR13May22C4.00CALL4.00$9.30 / 33$11.60 / 33001165.366862%0.9994360.0080850.0000000.0000000.000110
PBR13May22P4.00PUT4.00$0.50 / 37002171.447083%-0.0000010.0000000.0000000.0000000.000000
PBR13May22C3.50CALL3.50$9.70 / 33$12.25 / 3700983.613280%0.9994360.0080980.0000000.0000000.000096
PBR13May22P3.50PUT3.50$0.50 / 38002389.619369%-0.0000010.0000000.0000000.0000000.000000
PBR13May22P3.00PUT3.00$0.50 / 37002651.617642%-0.0000010.0000000.0000000.0000000.000000
PBR13May22P2.50PUT2.50$0.50 / 37002978.562459%-0.0000010.0000000.0000000.0000000.000000
PBR13May22C2.50CALL2.50$10.65 / 33$12.95 / 34001620.940836%0.9994360.0081220.0000000.0000000.000068