PBR Option Chain

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

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.565 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR10Jun22C14.50CALL14.50$0.01$0.01 / 906606,370101.863654%0.000106-0.0000700.0012130.0000030.000000
PBR10Jun22P13.00PUT13.00$0.03$0.14 / 35142,17876.927101%-0.315488-0.0644481.0337840.002449-0.000116
PBR10Jun22P14.00PUT14.00$0.75$0.79 / 7$1.18 / 64503,419156.513938%-0.990025-0.0148500.0715740.000170-0.000380
PBR10Jun22C13.00CALL13.00$0.27$0.54 / 1038231167.002709%0.683662-0.0536931.0337840.0024490.000240
PBR10Jun22P13.50PUT13.50$0.33$0.27 / 6$0.72 / 63162,236105.546950%-0.832419-0.0518760.7269310.001722-0.000311
PBR10Jun22C14.00CALL14.00$0.01$0.01 / 1512363,85770.997110%0.009125-0.0041290.0715740.0001700.000003
PBR10Jun22C13.50CALL13.50$0.03$0.01 / 1582341,68935.889311%0.166730-0.0411380.7269310.0017220.000059
PBR10Jun22P14.50PUT14.50$1.25$1.19 / 40$1.78 / 64363203.276475%-0.999044-0.0107750.0012130.000003-0.000397
PBR10Jun22C10.50CALL10.50$2.80$2.19 / 12$2.97 / 6400159.842677%0.9991500.0108400.0000010.0000000.000288
PBR10Jun22C10.00CALL10.00$3.25$2.69 / 12$3.65 / 6400254.068102%0.9991500.0108570.0000010.0000000.000274
PBR10Jun22C8.00CALL8.00$5.32$4.90 / 11$5.85 / 6400773.046821%0.9991500.0109240.0000010.0000000.000219
PBR10Jun22C15.00CALL15.00$0.01$0.01 / 100302,241130.173820%0.0000010.0000000.0000040.0000000.000000
PBR10Jun22P15.00PUT15.00$1.90$1.24 / 16$2.27 / 624313148.575300%-0.999149-0.0106880.0000040.000000-0.000411
PBR10Jun22P12.50PUT12.50$0.01$0.01 / 6211,01561.935605%-0.023690-0.0098530.1625180.000385-0.000009
PBR10Jun22C15.50CALL15.50$0.04$0.02 / 219758176.206304%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C16.00CALL16.00$0.02$0.02 / 635320203.199899%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C16.50CALL16.50$0.01$0.01 / 32643205.058750%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C12.50CALL12.50$0.52$0.32 / 12$0.78 / 61174.371656%0.9754600.0009190.1625180.0003850.000334
PBR10Jun22P26.00PUT26.00$12.45 / 19$13.20 / 600594.201805%-0.999150-0.0103160.0000010.000000-0.000712
PBR10Jun22C26.00CALL26.00$0.16 / 200793.535220%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P25.50PUT25.50$12.10 / 16$12.40 / 600546.312678%-0.999150-0.0103330.0000010.000000-0.000699
PBR10Jun22C25.50CALL25.50$0.31 / 1700901.930261%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P25.00PUT25.00$11.25 / 19$12.55 / 600632.937386%-0.999150-0.0103500.0000010.000000-0.000685
PBR10Jun22C25.00CALL25.00$0.50 / 20001003.944201%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C24.50CALL24.50$0.31 / 1700864.469384%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P24.50PUT24.50$10.53$10.75 / 24$11.65 / 600436.975462%-0.999150-0.0103670.0000010.000000-0.000671
PBR10Jun22P24.00PUT24.00$10.08$10.20 / 15$11.80 / 600723.877433%-0.999150-0.0103840.0000010.000000-0.000658
PBR10Jun22C24.00CALL24.00$0.05$0.31 / 7030844.924992%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P23.50PUT23.50$9.60 / 24$10.65 / 600530.954883%-0.999150-0.0104010.0000010.000000-0.000644
PBR10Jun22C23.50CALL23.50$0.31 / 2100824.791216%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C23.00CALL23.00$0.32 / 700810.776161%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P23.00PUT23.00$8.75 / 19$10.80 / 600490.173973%-0.999150-0.0104170.0000010.000000-0.000630
PBR10Jun22P22.50PUT22.50$9.15 / 19$9.95 / 600709.357020%-0.999150-0.0104340.0000010.000000-0.000616
PBR10Jun22C22.50CALL22.50$0.31 / 700782.620944%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C22.00CALL22.00$0.01$0.36 / 7021792.455669%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P22.00PUT22.00$8.35 / 7$9.45 / 700531.585680%-0.999150-0.0104510.0000010.000000-0.000603
PBR10Jun22P21.50PUT21.50$8.20 / 6$8.35 / 600354.317787%-0.999150-0.0104680.0000010.000000-0.000589
PBR10Jun22C21.50CALL21.50$0.31 / 2100737.613625%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P21.00PUT21.00$7.10 / 19$8.45 / 600339.178641%-0.999150-0.0104850.0000010.000000-0.000575
PBR10Jun22C21.00CALL21.00$0.03$0.37 / 703750.947249%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P20.50PUT20.50$6.75 / 19$8.10 / 600506.320758%-0.999150-0.0105020.0000010.000000-0.000562
PBR10Jun22C20.50CALL20.50$0.03$0.32 / 703695.608857%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C20.00CALL20.00$0.01$0.31 / 7010663.830762%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P20.00PUT20.00$6.25 / 19$7.50 / 600411.813425%-0.999150-0.0105190.0000010.000000-0.000548
PBR10Jun22P19.50PUT19.50$5.70 / 16$7.00 / 600324.361447%-0.999150-0.0105360.0000010.000000-0.000534
PBR10Jun22C19.50CALL19.50$0.34 / 700655.177562%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P19.00PUT19.00$5.40 / 12$6.15 / 600301.545559%-0.999150-0.0105530.0000010.000000-0.000521
PBR10Jun22C19.00CALL19.00$0.32 / 700615.540613%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P18.50PUT18.50$5.00 / 12$5.80 / 600386.014642%-0.999150-0.0105690.0000010.000000-0.000507
PBR10Jun22C18.50CALL18.50$0.01$0.06 / 10012386.746500%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P18.00PUT18.00$4.10$4.55 / 19$5.05 / 600240.472436%-0.999150-0.0105860.0000010.000000-0.000493
PBR10Jun22C18.00CALL18.00$0.36 / 700578.096122%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P17.50PUT17.50$4.15 / 11$4.70 / 600363.236296%-0.999150-0.0106030.0000010.000000-0.000479
PBR10Jun22C17.50CALL17.50$0.02$0.02 / 601276.121907%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P17.00PUT17.00$3.18$3.20 / 19$4.35 / 600374.914381%-0.999150-0.0106200.0000010.000000-0.000466
PBR10Jun22C17.00CALL17.00$0.10$0.01 / 104227.521852%0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P16.50PUT16.50$2.51$2.65 / 16$3.70 / 602230.883093%-0.999150-0.0106370.0000010.000000-0.000452
PBR10Jun22P16.00PUT16.00$1.76$2.30 / 16$3.10 / 604237.707712%-0.999150-0.0106540.0000010.000000-0.000438
PBR10Jun22P15.50PUT15.50$1.57$1.71 / 16$2.83 / 607207.167901%-0.999150-0.0106710.0000010.000000-0.000425
PBR10Jun22C12.00CALL12.00$1.81$0.77 / 16$1.80 / 1004193.797269%0.9989550.0106600.0021510.0000050.000329
PBR10Jun22P12.00PUT12.00$0.02$0.13 / 50220196.211501%-0.000195-0.0001290.0021510.0000050.000000
PBR10Jun22C11.50CALL11.50$2.04$1.24 / 16$2.24 / 602217.261238%0.9991500.0108060.0000020.0000000.000315
PBR10Jun22P11.50PUT11.50$0.02$0.45 / 4403422.333108%-0.0000010.0000000.0000020.0000000.000000
PBR10Jun22C11.00CALL11.00$2.54$1.70 / 16$2.81 / 600281.376320%0.9991500.0108230.0000010.0000000.000301
PBR10Jun22P11.00PUT11.00$0.03$0.05 / 530816237.590937%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P10.50PUT10.50$0.31 / 700488.573913%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P10.00PUT10.00$0.02$0.05 / 208334.253089%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P9.50PUT9.50$0.01$0.31 / 9029628.930978%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C9.50CALL9.50$3.30 / 19$4.25 / 600467.553822%0.9991500.0108730.0000010.0000000.000260
PBR10Jun22P9.00PUT9.00$0.01$0.31 / 21069702.892046%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C9.00CALL9.00$4.10 / 11$4.65 / 600626.482344%0.9991500.0108900.0000010.0000000.000247
PBR10Jun22C8.50CALL8.50$4.15 / 11$5.40 / 600591.362626%0.9991500.0109070.0000010.0000000.000233
PBR10Jun22P8.50PUT8.50$0.47 / 2000901.931567%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P8.00PUT8.00$0.01$0.30 / 7025852.677576%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22P7.50PUT7.50$0.02$0.32 / 2001957.052478%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C7.50CALL7.50$5.35 / 12$6.20 / 600728.244624%0.9991500.0109410.0000010.0000000.000205
PBR10Jun22C7.00CALL7.00$6.10 / 11$6.80 / 6001019.922224%0.9991500.0109580.0000010.0000000.000192
PBR10Jun22P7.00PUT7.00$0.01$0.24 / 170125964.869766%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C6.50CALL6.50$6.35 / 19$7.10 / 600785.685798%0.9991500.0109750.0000010.0000000.000178
PBR10Jun22P6.50PUT6.50$0.01$0.24 / 17061057.823053%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C6.00CALL6.00$10.00$6.65 / 16$7.90 / 600970.063086%0.9991500.0109920.0000010.0000000.000164
PBR10Jun22P6.00PUT6.00$0.01$0.31 / 16011244.847577%-0.0000010.0000000.0000010.0000000.000000
PBR10Jun22C5.00CALL5.00$8.95$7.80 / 19$8.90 / 60101310.360878%0.9991500.0110260.0000010.0000000.000137
PBR10Jun22P5.00PUT5.00$0.01$0.17 / 15105671273.764274%-0.0000010.0000000.0000010.0000000.000000