PBR Option Chain

End of day data from July 15, 2022 for PBR options expired on July 15, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.465 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR15Jul22C11.00CALL11.00$0.20$0.04 / 2$0.24 / 306431,59046.932182%0.764437-0.0373561.0307220.0018020.000228
PBR15Jul22P12.00PUT12.00$0.82$0.75 / 11$0.87 / 724010,03591.355942%-0.993687-0.0129920.0510050.000089-0.000327
PBR15Jul22P11.00PUT11.00$0.01$0.02 / 52324,98537.773930%-0.234533-0.0482091.0307220.001802-0.000073
PBR15Jul22P13.00PUT13.00$1.80$1.70 / 7$2.20 / 71945,433289.960192%-0.998970-0.0107260.0000010.000000-0.000356
PBR15Jul22C10.00CALL10.00$1.15$0.97 / 148$1.56 / 7183402181.234565%0.9989620.0109110.0001210.0000000.000274
PBR15Jul22C12.00CALL12.00$0.01$0.01 / 99115329,86379.119690%0.005283-0.0022020.0510050.0000890.000002
PBR15Jul22P14.00PUT14.00$2.73$2.38 / 714$2.80 / 53675,487207.456936%-0.998970-0.0106620.0000010.000000-0.000384
PBR15Jul22C11.50CALL11.50$0.03$0.03 / 40452,74152.808622%0.170308-0.0358440.8507640.0014870.000052
PBR15Jul22P11.50PUT11.50$0.33$0.07 / 20$0.39 / 163987245.820942%-0.828662-0.0466650.8507640.001487-0.000263
PBR15Jul22C10.50CALL10.50$0.67$0.58 / 6$0.96 / 6636126.194292%0.9923450.0080510.0623440.0001090.000286
PBR15Jul22P15.00PUT15.00$3.81$3.30 / 5$4.30 / 542,015257.068532%-0.998970-0.0105980.0000010.000000-0.000411
PBR15Jul22C15.00CALL15.00$0.03$0.01 / 25212,144259.351891%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C12.50CALL12.50$0.01$0.01 / 4222,314115.218045%0.000021-0.0000130.0003060.0000010.000000
PBR15Jul22C9.00CALL9.00$2.45$1.80 / 355$2.65 / 6235229.334433%0.9989700.0109800.0000010.0000000.000247
PBR15Jul22C14.00CALL14.00$0.01$0.01 / 5113,301206.989132%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P10.50PUT10.50$0.03$0.04 / 416,375110.036363%-0.006625-0.0028340.0623440.000109-0.000002
PBR15Jul22C8.00CALL8.00$3.19$2.95 / 399$3.55 / 5124393.013707%0.9989700.0110440.0000010.0000000.000219
PBR15Jul22C25.00CALL25.00$0.01$0.30 / 4330101060.574200%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P25.00PUT25.00$13.45 / 5$14.30 / 500820.799460%-0.998970-0.0099620.0000010.000000-0.000685
PBR15Jul22C24.00CALL24.00$0.30 / 433001023.706553%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P24.00PUT24.00$12.70 / 7$13.05 / 700788.629319%-0.998970-0.0100260.0000010.000000-0.000657
PBR15Jul22P23.00PUT23.00$11.15 / 5$12.50 / 500653.276471%-0.998970-0.0100890.0000010.000000-0.000630
PBR15Jul22C23.00CALL23.00$0.05$0.30 / 433017984.707035%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P22.00PUT22.00$9.80 / 3$11.75 / 300666.749982%-0.998970-0.0101530.0000010.000000-0.000603
PBR15Jul22C22.00CALL22.00$0.02$0.01 / 101,539525.681157%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P21.00PUT21.00$8.15$8.95 / 30$10.70 / 600585.704223%-0.998970-0.0102170.0000010.000000-0.000575
PBR15Jul22C21.00CALL21.00$0.05$0.24 / 90129849.995678%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P20.00PUT20.00$6.23$8.10 / 46$9.50 / 4607,000460.600780%-0.998970-0.0102800.0000010.000000-0.000548
PBR15Jul22C20.00CALL20.00$0.02$0.01 / 26010,052462.232624%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P19.00PUT19.00$5.20$7.30 / 5$8.35 / 2012509.318261%-0.998970-0.0103440.0000010.000000-0.000521
PBR15Jul22C19.00CALL19.00$0.01$0.01 / 191020,078427.432035%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P18.00PUT18.00$3.45$6.15 / 2$7.50 / 8064467.014979%-0.998970-0.0104070.0000010.000000-0.000493
PBR15Jul22C18.00CALL18.00$0.05$0.01 / 503,409390.193211%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C17.50CALL17.50$0.33 / 43200738.207735%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P17.50PUT17.50$5.85 / 2$6.80 / 200444.643573%-0.998970-0.0104390.0000010.000000-0.000479
PBR15Jul22P17.00PUT17.00$5.70$5.60 / 5$6.05 / 5030421.364981%-0.998970-0.0104710.0000010.000000-0.000466
PBR15Jul22C17.00CALL17.00$0.01$0.01 / 1,01205,525350.126464%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C16.50CALL16.50$0.01$0.30 / 43102655.098153%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P16.50PUT16.50$4.65 / 2$5.90 / 200387.041586%-0.998970-0.0105030.0000010.000000-0.000452
PBR15Jul22P16.00PUT16.00$4.30$4.20 / 2$5.40 / 300304.435727%-0.998970-0.0105350.0000010.000000-0.000438
PBR15Jul22C16.00CALL16.00$0.01$0.01 / 121016,555306.738509%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C15.50CALL15.50$0.30 / 43100586.174409%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P15.50PUT15.50$3.65 / 6$4.90 / 600255.642947%-0.998970-0.0105670.0000010.000000-0.000425
PBR15Jul22P14.50PUT14.50$2.78 / 2$3.80 / 200210.081245%-0.998970-0.0106300.0000010.000000-0.000397
PBR15Jul22C14.50CALL14.50$0.04$0.30 / 43105509.010503%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P13.50PUT13.50$2.49$1.79 / 7$2.76 / 704176.841378%-0.998970-0.0106940.0000010.000000-0.000370
PBR15Jul22C13.50CALL13.50$0.01$0.08 / 44020,415273.317865%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C13.00CALL13.00$0.02$0.01 / 11011,476148.051307%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P12.50PUT12.50$1.23$0.94 / 1$1.68 / 100130.879508%-0.998949-0.0107710.0003060.000001-0.000342
PBR15Jul22P10.00PUT10.00$0.01$0.05 / 502,875175.574036%-0.000008-0.0000050.0001210.0000000.000000
PBR15Jul22C9.50CALL9.50$2.20$1.48 / 2$2.09 / 2010259.793414%0.9989700.0109480.0000010.0000000.000260
PBR15Jul22P9.50PUT9.50$0.05$0.03 / 11025205.837546%-0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P9.00PUT9.00$0.02$0.03 / 608,120258.662863%0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C8.50CALL8.50$3.08$2.35 / 367$3.20 / 501371.589845%0.9989700.0110120.0000010.0000000.000233
PBR15Jul22P8.50PUT8.50$0.04$0.17 / 7600520482.699058%-0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P8.00PUT8.00$0.06$0.01 / 470431307.711826%-0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C7.50CALL7.50$3.45 / 369$4.25 / 500606.328943%0.9989700.0110760.0000010.0000000.000205
PBR15Jul22P7.50PUT7.50$0.38 / 3000832.828304%-0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C7.00CALL7.00$4.40$4.15 / 1$4.65 / 102748.059508%0.9989700.0111080.0000010.0000000.000192
PBR15Jul22P7.00PUT7.00$0.03$0.01 / 50446413.500240%-0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P6.50PUT6.50$0.30 / 1100962.831775%-0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C6.50CALL6.50$4.70 / 6$4.85 / 600649.242556%0.9989700.0111390.0000010.0000000.000178
PBR15Jul22C6.00CALL6.00$5.40$5.20 / 1$5.30 / 1012666.299663%0.9989700.0111710.0000010.0000000.000164
PBR15Jul22P6.00PUT6.00$0.01$0.01 / 45017,323533.806810%-0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P5.50PUT5.50$0.30 / 11001192.155605%-0.0000010.0000000.0000010.0000000.000000
PBR15Jul22C5.50CALL5.50$5.65 / 20$6.20 / 20001082.839002%0.9989700.0112030.0000010.0000000.000151
PBR15Jul22C5.00CALL5.00$6.40$5.75 / 574$6.65 / 300481087.844148%0.9989700.0112350.0000010.0000000.000137
PBR15Jul22P5.00PUT5.00$0.01$0.01 / 4900604675.066727%-0.0000010.0000000.0000010.0000000.000000
PBR15Jul22P4.00PUT4.00$0.04$0.03 / 30010992.195542%-0.0000010.0000000.0000000.0000000.000000
PBR15Jul22C4.00CALL4.00$6.90 / 217$7.95 / 6001491.413247%0.9989700.0112980.0000000.0000000.000110
PBR15Jul22P3.00PUT3.00$0.01$0.01 / 50571072.278649%-0.0000010.0000000.0000000.0000000.000000
PBR15Jul22C3.00CALL3.00$7.75 / 256$9.05 / 1001813.982042%0.9989700.0113620.0000000.0000000.000082
PBR15Jul22P2.00PUT2.00$0.02$0.01 / 16001394.594797%-0.0000010.0000000.0000000.0000000.000000
PBR15Jul22C2.00CALL2.00$14.00$8.80 / 255$10.10 / 2002520.280131%0.9989700.0114260.0000000.0000000.000055