PBR Option Chain

End of day data from August 5, 2022 for PBR options expired on August 5, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.5566 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR5Aug22C14.50CALL14.50$0.01$0.02 / 12,1131,85412.904942%0.456467-0.0687121.0271940.0030000.000177
PBR5Aug22C14.00CALL14.00$0.45$0.28 / 8$0.47 / 104791,99749.167893%0.885530-0.0221060.4976490.0014540.000338
PBR5Aug22C13.50CALL13.50$1.11$0.04 / 10$1.02 / 103736,466128.711003%0.9937430.0139470.0376950.0001100.000368
PBR5Aug22C12.00CALL12.00$2.45$2.45 / 13$2.91 / 101081,146369.217932%0.9987740.0169350.0000010.0000000.000329
PBR5Aug22C11.00CALL11.00$3.53$1.00 / 31$3.50 / 1050132463.609989%0.9987740.0170010.0000010.0000000.000301
PBR5Aug22P14.50PUT14.50$0.08$0.09 / 104617921.140915%-0.542307-0.0854811.0271940.003000-0.000220
PBR5Aug22P14.00PUT14.00$0.02$0.03 / 10274,33956.390152%-0.113244-0.0389070.4976490.001454-0.000045
PBR5Aug22P13.50PUT13.50$0.01$0.08 / 30242,835130.703934%-0.005031-0.0028880.0376950.000110-0.000002
PBR5Aug22C12.50CALL12.50$1.93$2.06 / 1023312242.353844%0.9987740.0169010.0000010.0000000.000342
PBR5Aug22C13.00CALL13.00$1.76$1.25 / 10$1.84 / 1018442184.905515%0.9987410.0168410.0003620.0000010.000356
PBR5Aug22C15.00CALL15.00$0.01$0.01 / 31111,24046.601000%0.083700-0.0282450.3987320.0011650.000033
PBR5Aug22C10.50CALL10.50$3.97$1.50 / 31$4.00 / 10914505.414157%0.9987740.0170340.0000010.0000000.000288
PBR5Aug22C11.50CALL11.50$2.97$0.50 / 31$3.05 / 83662341.050113%0.9987740.0169680.0000010.0000000.000315
PBR5Aug22P11.00PUT11.00$0.01$0.07 / 103928351.161761%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C25.00CALL25.00$0.45 / 1000857.082513%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P25.00PUT25.00$8.45 / 10$12.95 / 100658.175214%-0.998774-0.0160700.0000010.000000-0.000685
PBR5Aug22C24.50CALL24.50$1.78 / 2001381.486295%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P24.50PUT24.50$7.85 / 1$12.45 / 1000590.929817%-0.998774-0.0161030.0000010.000000-0.000671
PBR5Aug22P24.00PUT24.00$10.90$7.45 / 1$12.00 / 3100642.867928%-0.998774-0.0161360.0000010.000000-0.000657
PBR5Aug22C24.00CALL24.00$0.44 / 1000810.115115%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P23.50PUT23.50$6.75 / 1$10.50 / 300602.419313%-0.998774-0.0161700.0000010.000000-0.000644
PBR5Aug22C23.50CALL23.50$0.52 / 1000829.485180%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C23.00CALL23.00$0.02$0.31 / 10011692.954491%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P23.00PUT23.00$10.75$6.15 / 10$10.00 / 1100405.619363%-0.998774-0.0162030.0000010.000000-0.000630
PBR5Aug22C22.50CALL22.50$0.02$0.30 / 1003664.791183%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P22.50PUT22.50$5.75 / 1$9.50 / 1100479.734074%-0.998774-0.0162360.0000010.000000-0.000616
PBR5Aug22P22.00PUT22.00$5.25 / 10$9.05 / 200373.097219%-0.998774-0.0162700.0000010.000000-0.000603
PBR5Aug22C22.00CALL22.00$0.39 / 1000692.593959%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C21.50CALL21.50$0.42 / 1000683.625441%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P21.50PUT21.50$4.75 / 1$8.55 / 200441.223735%-0.998774-0.0163030.0000010.000000-0.000589
PBR5Aug22C21.00CALL21.00$0.41 / 1000652.857837%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P21.00PUT21.00$7.75$4.45 / 10$8.00 / 1100338.524630%-0.998774-0.0163360.0000010.000000-0.000575
PBR5Aug22C20.50CALL20.50$0.61 / 1000718.863235%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P20.50PUT20.50$3.70 / 10$7.50 / 300320.373403%-0.998774-0.0163690.0000010.000000-0.000562
PBR5Aug22C20.00CALL20.00$0.01 / 500274.470836%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P20.00PUT20.00$3.45 / 10$7.00 / 1100301.585609%-0.998774-0.0164030.0000010.000000-0.000548
PBR5Aug22C19.50CALL19.50$0.41 / 200569.370886%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P19.50PUT19.50$2.85 / 1$6.60 / 1000282.110621%-0.998774-0.0164360.0000010.000000-0.000534
PBR5Aug22P19.00PUT19.00$2.40 / 1$6.10 / 1300400.809213%-0.998774-0.0164690.0000010.000000-0.000521
PBR5Aug22C19.00CALL19.00$0.11 / 1000366.717644%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P18.50PUT18.50$1.90 / 1$5.55 / 300373.231048%-0.998774-0.0165020.0000010.000000-0.000507
PBR5Aug22C18.50CALL18.50$0.05 / 1000285.392865%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P18.00PUT18.00$1.25 / 10$5.05 / 1200193.956443%-0.998774-0.0165360.0000010.000000-0.000493
PBR5Aug22C18.00CALL18.00$0.02$0.16 / 1003346.300523%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P17.50PUT17.50$4.55$0.75 / 1$5.00 / 3100355.371456%-0.998774-0.0165690.0000010.000000-0.000479
PBR5Aug22C17.50CALL17.50$0.02$0.10 / 1003276.598062%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P17.00PUT17.00$0.55 / 10$5.00 / 3200318.492971%-0.998774-0.0166020.0000010.000000-0.000466
PBR5Aug22C17.00CALL17.00$0.01$0.13 / 1006265.336797%0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C16.50CALL16.50$0.02$0.22 / 10020277.471981%0.0000010.0000000.0000050.0000000.000000
PBR5Aug22P16.50PUT16.50$0.25 / 10$5.00 / 4000423.699355%-0.998773-0.0166360.0000050.000000-0.000452
PBR5Aug22C16.00CALL16.00$0.03$0.04 / 10041138.344313%0.000072-0.0000550.0007520.0000020.000000
PBR5Aug22P16.00PUT16.00$0.05 / 10$4.80 / 1000482.550345%-0.998702-0.0167230.0007520.000002-0.000438
PBR5Aug22C15.50CALL15.50$0.01$0.01 / 203676.818279%0.004518-0.0024710.0342510.0001000.000002
PBR5Aug22P15.50PUT15.50$0.05 / 10$4.80 / 100595.787408%-0.994255-0.0191730.0342510.000100-0.000423
PBR5Aug22P15.00PUT15.00$4.80 / 10001508.870647%-0.915074-0.0449800.3987320.001165-0.000378
PBR5Aug22P13.00PUT13.00$0.01$0.02 / 60289125.141991%-0.000033-0.0000270.0003620.0000010.000000
PBR5Aug22P12.50PUT12.50$0.01$0.01 / 200852142.957680%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P12.00PUT12.00$0.01$0.01 / 5901,064176.623816%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P11.50PUT11.50$0.01$0.01 / 2405,666210.998979%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P10.50PUT10.50$0.08$0.07 / 1058398.872264%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C10.00CALL10.00$4.21$2.05 / 10$6.30 / 31011327.969277%0.9987740.0170680.0000010.0000000.000274
PBR5Aug22P10.00PUT10.00$0.05$0.05 / 100274418.254715%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P9.50PUT9.50$1.78 / 1001562.815471%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C9.50CALL9.50$2.50 / 31$6.60 / 400682.657463%0.9987740.0171010.0000010.0000000.000260
PBR5Aug22P9.00PUT9.00$0.05$0.39 / 1008867.079888%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C9.00CALL9.00$3.15 / 10$6.85 / 1000662.879793%0.9987740.0171340.0000010.0000000.000247
PBR5Aug22P8.50PUT8.50$1.76 / 11001798.468064%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C8.50CALL8.50$3.70 / 10$7.30 / 300583.919540%0.9987740.0171670.0000010.0000000.000233
PBR5Aug22P8.00PUT8.00$0.05$0.01 / 2021490.951366%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C8.00CALL8.00$3.89$4.00 / 35$8.00 / 1000796.560693%0.9987740.0172010.0000010.0000000.000219
PBR5Aug22P7.50PUT7.50$1.76 / 11002080.657157%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C7.50CALL7.50$4.60 / 10$8.25 / 200986.869064%0.9987740.0172340.0000010.0000000.000205
PBR5Aug22P7.00PUT7.00$1.76 / 11002240.055502%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C7.00CALL7.00$3.90$5.05 / 1$7.50 / 100168567.005031%0.9987740.0172670.0000010.0000000.000192
PBR5Aug22P6.50PUT6.50$1.76 / 11002415.208325%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C6.50CALL6.50$6.15$5.55 / 10$9.25 / 201897.483633%0.9987740.0173010.0000010.0000000.000178
PBR5Aug22C6.00CALL6.00$6.05 / 1$9.75 / 1100914.233599%0.9987740.0173340.0000010.0000000.000164
PBR5Aug22P6.00PUT6.00$0.03$0.43 / 100411469.946552%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22C5.50CALL5.50$6.55 / 10$11.40 / 3100860.095202%0.9987740.0173670.0000010.0000000.000151
PBR5Aug22P5.50PUT5.50$1.76 / 11002829.179174%-0.0000010.0000000.0000010.0000000.000000
PBR5Aug22P5.00PUT5.00$0.01$0.01 / 100287844.734259%-0.0000010.0000000.0000000.0000000.000000
PBR5Aug22C5.00CALL5.00$9.28$7.05 / 10$11.70 / 10021087.602534%0.9987740.0174000.0000000.0000000.000137
PBR5Aug22C4.50CALL4.50$7.60 / 10$12.20 / 1001269.100169%0.9987740.0174340.0000000.0000000.000123
PBR5Aug22P4.50PUT4.50$0.52 / 10002006.994394%-0.0000010.0000000.0000000.0000000.000000