PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on August 12, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.48 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR12Aug22P13.00PUT13.00$0.40$0.40 / 27$0.45 / 405,6131,687188.493829%-0.003265-0.0009550.0108420.000177-0.000007
PBR12Aug22C15.00CALL15.00$0.46$0.41 / 10$0.51 / 14,0906,18245.388322%0.616837-0.0237390.4156730.0067900.001228
PBR12Aug22C15.50CALL15.50$0.24$0.10 / 50$0.24 / 303,79721138.697473%0.400600-0.0280810.4227690.0069060.000807
PBR12Aug22C16.00CALL16.00$0.10$0.08 / 10$0.10 / 151,42733646.917406%0.216249-0.0228710.3213010.0052490.000439
PBR12Aug22P14.00PUT14.00$1.67$1.18 / 1$1.29 / 409571,070263.476586%-0.070454-0.0134800.1480510.002419-0.000152
PBR12Aug22P12.50PUT12.50$0.17$0.14 / 10$0.24 / 10785911159.794177%-0.000362-0.0001260.0014460.000024-0.000001
PBR12Aug22P12.00PUT12.00$0.06$0.06 / 5$0.08 / 56691,748139.735683%-0.000024-0.0000100.0001120.0000020.000000
PBR12Aug22P13.50PUT13.50$0.61$0.50 / 10$0.75 / 15630588197.248668%-0.018558-0.0044520.0498750.000815-0.000040
PBR12Aug22C14.00CALL14.00$1.35$0.50 / 121$2.30 / 1049727783.813804%0.9235980.0037840.1480510.0024190.001765
PBR12Aug22C14.50CALL14.50$0.80$0.80 / 67$1.60 / 14381,322110.774286%0.805227-0.0105740.2963340.0048410.001576
PBR12Aug22P15.00PUT15.00$2.59$1.60 / 10$2.30 / 1032214294.964480%-0.377215-0.0409380.4156730.006790-0.000826
PBR12Aug22P11.50PUT11.50$0.04$0.01 / 10$0.04 / 1248483130.010427%-0.0000010.0000000.0000050.0000000.000000
PBR12Aug22C13.00CALL13.00$2.25$2.00 / 10$2.45 / 30242467112.084199%0.9907870.0163760.0108420.0001770.001773
PBR12Aug22C13.50CALL13.50$1.70$3.75 / 55208442420.409898%0.9754940.0128460.0498750.0008150.001809
PBR12Aug22P14.50PUT14.50$1.66$1.50 / 14$3.80 / 1152169438.308358%-0.188825-0.0278060.2963340.004841-0.000410
PBR12Aug22C16.50CALL16.50$0.02$0.02 / 19$0.03 / 5956445.153816%0.096398-0.0138560.1874120.0030620.000197
PBR12Aug22C17.00CALL17.00$0.01$0.02 / 115055.294632%0.035563-0.0065020.0859230.0014040.000073
PBR12Aug22P10.00PUT10.00$0.01$0.05 / 214152207.691050%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P16.00PUT16.00$3.00$0.80 / 1$5.20 / 1081360.230000%-0.777803-0.0400040.3213010.005249-0.001752
PBR12Aug22P11.00PUT11.00$0.01$0.01 / 982,731127.986058%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P15.50PUT15.50$3.07$0.50 / 1$4.90 / 1043361.147779%-0.593452-0.0452460.4227690.006906-0.001316
PBR12Aug22C12.00CALL12.00$3.08$3.20 / 10$5.60 / 861173388.836440%0.9940280.0173870.0001120.0000020.001643
PBR12Aug22P10.50PUT10.50$0.01$2.13 / 311159704.708312%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C25.00CALL25.00$0.01 / 500174.194219%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P25.00PUT25.00$10.05 / 10$14.50 / 1000694.674068%-0.994052-0.0165380.0000010.000000-0.003424
PBR12Aug22P24.00PUT24.00$11.75$9.15 / 1$13.50 / 1001678.803887%-0.994052-0.0166040.0000010.000000-0.003287
PBR12Aug22C24.00CALL24.00$2.12 / 1000613.007115%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C23.00CALL23.00$0.02$2.12 / 10012588.730281%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P23.00PUT23.00$10.95$8.35 / 1$12.50 / 200580668.388760%-0.994052-0.0166700.0000010.000000-0.003150
PBR12Aug22C22.50CALL22.50$2.12 / 1000575.933992%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.50PUT22.50$10.00$7.75 / 10$12.00 / 200966648.317889%-0.994052-0.0167030.0000010.000000-0.003081
PBR12Aug22C22.00CALL22.00$0.03$2.14 / 1003565.534758%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.00PUT22.00$7.20 / 1$11.50 / 1100631.316292%-0.994052-0.0167360.0000010.000000-0.003013
PBR12Aug22C21.00CALL21.00$2.13 / 1000535.906903%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P21.00PUT21.00$8.55$5.90 / 10$9.90 / 110624538.873025%-0.994052-0.0168020.0000010.000000-0.002876
PBR12Aug22C20.00CALL20.00$0.02 / 1000115.809723%0.000003-0.0000010.0000150.0000000.000000
PBR12Aug22P20.00PUT20.00$7.70$4.90 / 10$8.95 / 1201511.693127%-0.994049-0.0168700.0000150.000000-0.002739
PBR12Aug22C19.50CALL19.50$2.12 / 1000487.396721%0.000019-0.0000070.0000920.0000020.000000
PBR12Aug22P19.50PUT19.50$4.60 / 10$8.40 / 1200505.851943%-0.994033-0.0169090.0000920.000002-0.002670
PBR12Aug22P19.00PUT19.00$4.15 / 10$7.90 / 1100492.070163%-0.993934-0.0169740.0005070.000008-0.002602
PBR12Aug22C19.00CALL19.00$0.03$2.13 / 1003471.568496%0.000118-0.0000400.0005070.0000080.000000
PBR12Aug22C18.50CALL18.50$2.13 / 1000453.402649%0.000623-0.0001870.0023900.0000390.000001
PBR12Aug22P18.50PUT18.50$6.80$3.60 / 10$7.40 / 13025470.311938%-0.993429-0.0171550.0023900.000039-0.002532
PBR12Aug22C18.00CALL18.00$1.25 / 3000308.593340%0.002829-0.0007400.0095290.0001560.000006
PBR12Aug22P18.00PUT18.00$3.35 / 10$6.90 / 1200468.624432%-0.991223-0.0177410.0095290.000156-0.002459
PBR12Aug22C17.50CALL17.50$0.02 / 10066.756563%0.010935-0.0024310.0316300.0005170.000023
PBR12Aug22P17.50PUT17.50$2.65 / 1$6.40 / 1000434.128256%-0.983117-0.0194640.0316300.000517-0.002374
PBR12Aug22P17.00PUT17.00$5.45$2.05 / 10$5.90 / 1000405.321034%-0.958489-0.0235690.0859230.001404-0.002255
PBR12Aug22P16.50PUT16.50$1.70 / 10$5.45 / 1200396.027199%-0.897653-0.0309560.1874120.003062-0.002063
PBR12Aug22C12.50CALL12.50$1.18$1.18 / 10$5.10 / 20243208.334569%0.9936900.0172370.0014460.0000240.001711
PBR12Aug22C11.50CALL11.50$2.92$1.50 / 31$5.95 / 400147136.206844%0.9940510.0174290.0000050.0000000.001575
PBR12Aug22C11.00CALL11.00$3.40$3.50 / 10$6.45 / 940174371.642941%0.9940520.0174620.0000010.0000000.001506
PBR12Aug22C10.50CALL10.50$2.50 / 10$6.80 / 1000154.604632%0.9940520.0174960.0000010.0000000.001438
PBR12Aug22C10.00CALL10.00$4.41$3.00 / 75$7.15 / 740242453.489859%0.9940520.0175290.0000010.0000000.001369
PBR12Aug22P9.50PUT9.50$0.16$0.47 / 10030405.509170%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C9.50CALL9.50$3.50 / 32$7.40 / 1100222.786743%0.9940520.0175620.0000010.0000000.001301
PBR12Aug22C9.00CALL9.00$4.00 / 35$7.70 / 300512.955879%0.9940520.0175950.0000010.0000000.001232
PBR12Aug22P9.00PUT9.00$0.01$0.01 / 202196.442863%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P8.50PUT8.50$0.94 / 1000618.345435%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C8.50CALL8.50$4.50 / 32$8.20 / 1300240.975072%0.9940520.0176280.0000010.0000000.001164
PBR12Aug22C8.00CALL8.00$5.00 / 31$8.65 / 1200575.187061%0.9940520.0176610.0000010.0000000.001096
PBR12Aug22P8.00PUT8.00$0.01$0.01 / 100315236.042750%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.50CALL7.50$5.50 / 35$9.20 / 1200369.130421%0.9940520.0176940.0000010.0000000.001027
PBR12Aug22P7.50PUT7.50$0.06$2.13 / 31011063.924444%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.00CALL7.00$6.00 / 35$9.65 / 1000401.689228%0.9940520.0177270.0000010.0000000.000959
PBR12Aug22P7.00PUT7.00$0.02$2.13 / 310141142.051168%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.50CALL6.50$6.50 / 35$10.15 / 1200414.686709%0.9940520.0177600.0000010.0000000.000890
PBR12Aug22P6.50PUT6.50$2.12 / 11001225.243550%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P6.00PUT6.00$0.03$0.02 / 101363.630561%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.00CALL6.00$7.00 / 32$10.65 / 1100474.558997%0.9940520.0177930.0000010.0000000.000822
PBR12Aug22C5.50CALL5.50$7.50 / 35$11.15 / 300515.890442%0.9940520.0178260.0000010.0000000.000753
PBR12Aug22P5.50PUT5.50$2.13 / 31001436.061890%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P5.00PUT5.00$0.02$0.01 / 100363393.319274%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C5.00CALL5.00$7.30$8.00 / 31$12.25 / 1000399.119472%0.9940520.0178590.0000010.0000000.000685
PBR12Aug22C4.50CALL4.50$8.50 / 35$12.85 / 100528.442281%0.9940520.0178920.0000010.0000000.000616
PBR12Aug22P4.50PUT4.50$2.13 / 31001717.417969%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.00CALL4.00$9.00 / 35$13.45 / 100614.264077%0.9940520.0179250.0000010.0000000.000548
PBR12Aug22P4.00PUT4.00$2.13 / 31001906.621914%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.50CALL3.50$9.50 / 35$13.95 / 100557.720454%0.9940520.0179580.0000010.0000000.000479
PBR12Aug22P3.50PUT3.50$2.13 / 31002153.864194%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.00CALL3.00$10.00 / 35$14.40 / 100606.971565%0.9940520.0179910.0000010.0000000.000411
PBR12Aug22P3.00PUT3.00$2.13 / 31002509.574547%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C2.50CALL2.50$10.50 / 32$14.90 / 100685.781588%0.9940520.0180240.0000010.0000000.000342
PBR12Aug22P2.50PUT2.50$2.12 / 1003129.369623%-0.0000010.0000000.0000010.0000000.000000