Name: PBR Option Chain
Keywords: PBR, Option, Chain, Historical

PBR Option Chain

End of day data from June 10, 2022 for PBR options expired on June 10, 2022.

Expiration

Data From

NYSE
PBR
Option Chain

|USD |PBR: $15.565 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
PBR10Jun22C14.50	CALL	14.50	$0.01		$0.01 / 90	660	6,370	101.863654%	0.000106	-0.000070	0.001213	0.000003	0.000000
PBR10Jun22P13.00	PUT	13.00	$0.03		$0.14 / 3	514	2,178	76.927101%	-0.315488	-0.064448	1.033784	0.002449	-0.000116
PBR10Jun22P14.00	PUT	14.00	$0.75	$0.79 / 7	$1.18 / 6	450	3,419	156.513938%	-0.990025	-0.014850	0.071574	0.000170	-0.000380
PBR10Jun22C13.00	CALL	13.00	$0.27		$0.54 / 10	382	31	167.002709%	0.683662	-0.053693	1.033784	0.002449	0.000240
PBR10Jun22P13.50	PUT	13.50	$0.33	$0.27 / 6	$0.72 / 6	316	2,236	105.546950%	-0.832419	-0.051876	0.726931	0.001722	-0.000311
PBR10Jun22C14.00	CALL	14.00	$0.01		$0.01 / 151	236	3,857	70.997110%	0.009125	-0.004129	0.071574	0.000170	0.000003
PBR10Jun22C13.50	CALL	13.50	$0.03		$0.01 / 158	234	1,689	35.889311%	0.166730	-0.041138	0.726931	0.001722	0.000059
PBR10Jun22P14.50	PUT	14.50	$1.25	$1.19 / 40	$1.78 / 6	43	63	203.276475%	-0.999044	-0.010775	0.001213	0.000003	-0.000397
PBR10Jun22C10.50	CALL	10.50	$2.80	$2.19 / 12	$2.97 / 6	40	0	159.842677%	0.999150	0.010840	0.000001	0.000000	0.000288
PBR10Jun22C10.00	CALL	10.00	$3.25	$2.69 / 12	$3.65 / 6	40	0	254.068102%	0.999150	0.010857	0.000001	0.000000	0.000274
PBR10Jun22C8.00	CALL	8.00	$5.32	$4.90 / 11	$5.85 / 6	40	0	773.046821%	0.999150	0.010924	0.000001	0.000000	0.000219
PBR10Jun22C15.00	CALL	15.00	$0.01		$0.01 / 100	30	2,241	130.173820%	0.000001	0.000000	0.000004	0.000000	0.000000
PBR10Jun22P15.00	PUT	15.00	$1.90	$1.24 / 16	$2.27 / 6	24	313	148.575300%	-0.999149	-0.010688	0.000004	0.000000	-0.000411
PBR10Jun22P12.50	PUT	12.50	$0.01		$0.01 / 6	21	1,015	61.935605%	-0.023690	-0.009853	0.162518	0.000385	-0.000009
PBR10Jun22C15.50	CALL	15.50	$0.04		$0.02 / 21	9	758	176.206304%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C16.00	CALL	16.00	$0.02		$0.02 / 63	5	320	203.199899%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C16.50	CALL	16.50	$0.01		$0.01 / 3	2	643	205.058750%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C12.50	CALL	12.50	$0.52	$0.32 / 12	$0.78 / 6	1	1	74.371656%	0.975460	0.000919	0.162518	0.000385	0.000334
PBR10Jun22P26.00	PUT	26.00		$12.45 / 19	$13.20 / 6	0	0	594.201805%	-0.999150	-0.010316	0.000001	0.000000	-0.000712
PBR10Jun22C26.00	CALL	26.00			$0.16 / 2	0	0	793.535220%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P25.50	PUT	25.50		$12.10 / 16	$12.40 / 6	0	0	546.312678%	-0.999150	-0.010333	0.000001	0.000000	-0.000699
PBR10Jun22C25.50	CALL	25.50			$0.31 / 17	0	0	901.930261%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P25.00	PUT	25.00		$11.25 / 19	$12.55 / 6	0	0	632.937386%	-0.999150	-0.010350	0.000001	0.000000	-0.000685
PBR10Jun22C25.00	CALL	25.00			$0.50 / 20	0	0	1003.944201%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C24.50	CALL	24.50			$0.31 / 17	0	0	864.469384%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P24.50	PUT	24.50	$10.53	$10.75 / 24	$11.65 / 6	0	0	436.975462%	-0.999150	-0.010367	0.000001	0.000000	-0.000671
PBR10Jun22P24.00	PUT	24.00	$10.08	$10.20 / 15	$11.80 / 6	0	0	723.877433%	-0.999150	-0.010384	0.000001	0.000000	-0.000658
PBR10Jun22C24.00	CALL	24.00	$0.05		$0.31 / 7	0	30	844.924992%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P23.50	PUT	23.50		$9.60 / 24	$10.65 / 6	0	0	530.954883%	-0.999150	-0.010401	0.000001	0.000000	-0.000644
PBR10Jun22C23.50	CALL	23.50			$0.31 / 21	0	0	824.791216%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C23.00	CALL	23.00			$0.32 / 7	0	0	810.776161%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P23.00	PUT	23.00		$8.75 / 19	$10.80 / 6	0	0	490.173973%	-0.999150	-0.010417	0.000001	0.000000	-0.000630
PBR10Jun22P22.50	PUT	22.50		$9.15 / 19	$9.95 / 6	0	0	709.357020%	-0.999150	-0.010434	0.000001	0.000000	-0.000616
PBR10Jun22C22.50	CALL	22.50			$0.31 / 7	0	0	782.620944%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C22.00	CALL	22.00	$0.01		$0.36 / 7	0	21	792.455669%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P22.00	PUT	22.00		$8.35 / 7	$9.45 / 7	0	0	531.585680%	-0.999150	-0.010451	0.000001	0.000000	-0.000603
PBR10Jun22P21.50	PUT	21.50		$8.20 / 6	$8.35 / 6	0	0	354.317787%	-0.999150	-0.010468	0.000001	0.000000	-0.000589
PBR10Jun22C21.50	CALL	21.50			$0.31 / 21	0	0	737.613625%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P21.00	PUT	21.00		$7.10 / 19	$8.45 / 6	0	0	339.178641%	-0.999150	-0.010485	0.000001	0.000000	-0.000575
PBR10Jun22C21.00	CALL	21.00	$0.03		$0.37 / 7	0	3	750.947249%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P20.50	PUT	20.50		$6.75 / 19	$8.10 / 6	0	0	506.320758%	-0.999150	-0.010502	0.000001	0.000000	-0.000562
PBR10Jun22C20.50	CALL	20.50	$0.03		$0.32 / 7	0	3	695.608857%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C20.00	CALL	20.00	$0.01		$0.31 / 7	0	10	663.830762%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P20.00	PUT	20.00		$6.25 / 19	$7.50 / 6	0	0	411.813425%	-0.999150	-0.010519	0.000001	0.000000	-0.000548
PBR10Jun22P19.50	PUT	19.50		$5.70 / 16	$7.00 / 6	0	0	324.361447%	-0.999150	-0.010536	0.000001	0.000000	-0.000534
PBR10Jun22C19.50	CALL	19.50			$0.34 / 7	0	0	655.177562%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P19.00	PUT	19.00		$5.40 / 12	$6.15 / 6	0	0	301.545559%	-0.999150	-0.010553	0.000001	0.000000	-0.000521
PBR10Jun22C19.00	CALL	19.00			$0.32 / 7	0	0	615.540613%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P18.50	PUT	18.50		$5.00 / 12	$5.80 / 6	0	0	386.014642%	-0.999150	-0.010569	0.000001	0.000000	-0.000507
PBR10Jun22C18.50	CALL	18.50	$0.01		$0.06 / 10	0	12	386.746500%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P18.00	PUT	18.00	$4.10	$4.55 / 19	$5.05 / 6	0	0	240.472436%	-0.999150	-0.010586	0.000001	0.000000	-0.000493
PBR10Jun22C18.00	CALL	18.00			$0.36 / 7	0	0	578.096122%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P17.50	PUT	17.50		$4.15 / 11	$4.70 / 6	0	0	363.236296%	-0.999150	-0.010603	0.000001	0.000000	-0.000479
PBR10Jun22C17.50	CALL	17.50	$0.02		$0.02 / 6	0	1	276.121907%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P17.00	PUT	17.00	$3.18	$3.20 / 19	$4.35 / 6	0	0	374.914381%	-0.999150	-0.010620	0.000001	0.000000	-0.000466
PBR10Jun22C17.00	CALL	17.00	$0.10		$0.01 / 1	0	4	227.521852%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P16.50	PUT	16.50	$2.51	$2.65 / 16	$3.70 / 6	0	2	230.883093%	-0.999150	-0.010637	0.000001	0.000000	-0.000452
PBR10Jun22P16.00	PUT	16.00	$1.76	$2.30 / 16	$3.10 / 6	0	4	237.707712%	-0.999150	-0.010654	0.000001	0.000000	-0.000438
PBR10Jun22P15.50	PUT	15.50	$1.57	$1.71 / 16	$2.83 / 6	0	7	207.167901%	-0.999150	-0.010671	0.000001	0.000000	-0.000425
PBR10Jun22C12.00	CALL	12.00	$1.81	$0.77 / 16	$1.80 / 10	0	4	193.797269%	0.998955	0.010660	0.002151	0.000005	0.000329
PBR10Jun22P12.00	PUT	12.00	$0.02		$0.13 / 5	0	220	196.211501%	-0.000195	-0.000129	0.002151	0.000005	0.000000
PBR10Jun22C11.50	CALL	11.50	$2.04	$1.24 / 16	$2.24 / 6	0	2	217.261238%	0.999150	0.010806	0.000002	0.000000	0.000315
PBR10Jun22P11.50	PUT	11.50	$0.02		$0.45 / 44	0	3	422.333108%	-0.000001	0.000000	0.000002	0.000000	0.000000
PBR10Jun22C11.00	CALL	11.00	$2.54	$1.70 / 16	$2.81 / 6	0	0	281.376320%	0.999150	0.010823	0.000001	0.000000	0.000301
PBR10Jun22P11.00	PUT	11.00	$0.03		$0.05 / 53	0	816	237.590937%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P10.50	PUT	10.50			$0.31 / 7	0	0	488.573913%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P10.00	PUT	10.00	$0.02		$0.05 / 2	0	8	334.253089%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P9.50	PUT	9.50	$0.01		$0.31 / 9	0	29	628.930978%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C9.50	CALL	9.50		$3.30 / 19	$4.25 / 6	0	0	467.553822%	0.999150	0.010873	0.000001	0.000000	0.000260
PBR10Jun22P9.00	PUT	9.00	$0.01		$0.31 / 21	0	69	702.892046%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C9.00	CALL	9.00		$4.10 / 11	$4.65 / 6	0	0	626.482344%	0.999150	0.010890	0.000001	0.000000	0.000247
PBR10Jun22C8.50	CALL	8.50		$4.15 / 11	$5.40 / 6	0	0	591.362626%	0.999150	0.010907	0.000001	0.000000	0.000233
PBR10Jun22P8.50	PUT	8.50			$0.47 / 20	0	0	901.931567%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P8.00	PUT	8.00	$0.01		$0.30 / 7	0	25	852.677576%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22P7.50	PUT	7.50	$0.02		$0.32 / 20	0	1	957.052478%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C7.50	CALL	7.50		$5.35 / 12	$6.20 / 6	0	0	728.244624%	0.999150	0.010941	0.000001	0.000000	0.000205
PBR10Jun22C7.00	CALL	7.00		$6.10 / 11	$6.80 / 6	0	0	1019.922224%	0.999150	0.010958	0.000001	0.000000	0.000192
PBR10Jun22P7.00	PUT	7.00	$0.01		$0.24 / 17	0	125	964.869766%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C6.50	CALL	6.50		$6.35 / 19	$7.10 / 6	0	0	785.685798%	0.999150	0.010975	0.000001	0.000000	0.000178
PBR10Jun22P6.50	PUT	6.50	$0.01		$0.24 / 17	0	6	1057.823053%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C6.00	CALL	6.00	$10.00	$6.65 / 16	$7.90 / 6	0	0	970.063086%	0.999150	0.010992	0.000001	0.000000	0.000164
PBR10Jun22P6.00	PUT	6.00	$0.01		$0.31 / 16	0	1	1244.847577%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR10Jun22C5.00	CALL	5.00	$8.95	$7.80 / 19	$8.90 / 6	0	10	1310.360878%	0.999150	0.011026	0.000001	0.000000	0.000137
PBR10Jun22P5.00	PUT	5.00	$0.01		$0.17 / 151	0	567	1273.764274%	-0.000001	0.000000	0.000001	0.000000	0.000000