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

PBR Option Chain

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

Expiration

Data From

NYSE
PBR
Option Chain

|USD |PBR: $15.5566 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
PBR5Aug22C14.50	CALL	14.50	$0.01		$0.02 / 1	2,113	1,854	12.904942%	0.456467	-0.068712	1.027194	0.003000	0.000177
PBR5Aug22C14.00	CALL	14.00	$0.45	$0.28 / 8	$0.47 / 10	479	1,997	49.167893%	0.885530	-0.022106	0.497649	0.001454	0.000338
PBR5Aug22C13.50	CALL	13.50	$1.11	$0.04 / 10	$1.02 / 10	373	6,466	128.711003%	0.993743	0.013947	0.037695	0.000110	0.000368
PBR5Aug22C12.00	CALL	12.00	$2.45	$2.45 / 13	$2.91 / 10	108	1,146	369.217932%	0.998774	0.016935	0.000001	0.000000	0.000329
PBR5Aug22C11.00	CALL	11.00	$3.53	$1.00 / 31	$3.50 / 10	50	132	463.609989%	0.998774	0.017001	0.000001	0.000000	0.000301
PBR5Aug22P14.50	PUT	14.50	$0.08		$0.09 / 10	46	179	21.140915%	-0.542307	-0.085481	1.027194	0.003000	-0.000220
PBR5Aug22P14.00	PUT	14.00	$0.02		$0.03 / 10	27	4,339	56.390152%	-0.113244	-0.038907	0.497649	0.001454	-0.000045
PBR5Aug22P13.50	PUT	13.50	$0.01		$0.08 / 30	24	2,835	130.703934%	-0.005031	-0.002888	0.037695	0.000110	-0.000002
PBR5Aug22C12.50	CALL	12.50	$1.93		$2.06 / 10	23	312	242.353844%	0.998774	0.016901	0.000001	0.000000	0.000342
PBR5Aug22C13.00	CALL	13.00	$1.76	$1.25 / 10	$1.84 / 10	18	442	184.905515%	0.998741	0.016841	0.000362	0.000001	0.000356
PBR5Aug22C15.00	CALL	15.00	$0.01		$0.01 / 31	11	1,240	46.601000%	0.083700	-0.028245	0.398732	0.001165	0.000033
PBR5Aug22C10.50	CALL	10.50	$3.97	$1.50 / 31	$4.00 / 10	9	14	505.414157%	0.998774	0.017034	0.000001	0.000000	0.000288
PBR5Aug22C11.50	CALL	11.50	$2.97	$0.50 / 31	$3.05 / 8	3	662	341.050113%	0.998774	0.016968	0.000001	0.000000	0.000315
PBR5Aug22P11.00	PUT	11.00	$0.01		$0.07 / 10	3	928	351.161761%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C25.00	CALL	25.00			$0.45 / 10	0	0	857.082513%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P25.00	PUT	25.00		$8.45 / 10	$12.95 / 1	0	0	658.175214%	-0.998774	-0.016070	0.000001	0.000000	-0.000685
PBR5Aug22C24.50	CALL	24.50			$1.78 / 2	0	0	1381.486295%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P24.50	PUT	24.50		$7.85 / 1	$12.45 / 10	0	0	590.929817%	-0.998774	-0.016103	0.000001	0.000000	-0.000671
PBR5Aug22P24.00	PUT	24.00	$10.90	$7.45 / 1	$12.00 / 31	0	0	642.867928%	-0.998774	-0.016136	0.000001	0.000000	-0.000657
PBR5Aug22C24.00	CALL	24.00			$0.44 / 10	0	0	810.115115%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P23.50	PUT	23.50		$6.75 / 1	$10.50 / 3	0	0	602.419313%	-0.998774	-0.016170	0.000001	0.000000	-0.000644
PBR5Aug22C23.50	CALL	23.50			$0.52 / 10	0	0	829.485180%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C23.00	CALL	23.00	$0.02		$0.31 / 10	0	11	692.954491%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P23.00	PUT	23.00	$10.75	$6.15 / 10	$10.00 / 11	0	0	405.619363%	-0.998774	-0.016203	0.000001	0.000000	-0.000630
PBR5Aug22C22.50	CALL	22.50	$0.02		$0.30 / 10	0	3	664.791183%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P22.50	PUT	22.50		$5.75 / 1	$9.50 / 11	0	0	479.734074%	-0.998774	-0.016236	0.000001	0.000000	-0.000616
PBR5Aug22P22.00	PUT	22.00		$5.25 / 10	$9.05 / 2	0	0	373.097219%	-0.998774	-0.016270	0.000001	0.000000	-0.000603
PBR5Aug22C22.00	CALL	22.00			$0.39 / 10	0	0	692.593959%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C21.50	CALL	21.50			$0.42 / 10	0	0	683.625441%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P21.50	PUT	21.50		$4.75 / 1	$8.55 / 2	0	0	441.223735%	-0.998774	-0.016303	0.000001	0.000000	-0.000589
PBR5Aug22C21.00	CALL	21.00			$0.41 / 10	0	0	652.857837%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P21.00	PUT	21.00	$7.75	$4.45 / 10	$8.00 / 11	0	0	338.524630%	-0.998774	-0.016336	0.000001	0.000000	-0.000575
PBR5Aug22C20.50	CALL	20.50			$0.61 / 10	0	0	718.863235%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P20.50	PUT	20.50		$3.70 / 10	$7.50 / 3	0	0	320.373403%	-0.998774	-0.016369	0.000001	0.000000	-0.000562
PBR5Aug22C20.00	CALL	20.00			$0.01 / 5	0	0	274.470836%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P20.00	PUT	20.00		$3.45 / 10	$7.00 / 11	0	0	301.585609%	-0.998774	-0.016403	0.000001	0.000000	-0.000548
PBR5Aug22C19.50	CALL	19.50			$0.41 / 2	0	0	569.370886%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P19.50	PUT	19.50		$2.85 / 1	$6.60 / 10	0	0	282.110621%	-0.998774	-0.016436	0.000001	0.000000	-0.000534
PBR5Aug22P19.00	PUT	19.00		$2.40 / 1	$6.10 / 13	0	0	400.809213%	-0.998774	-0.016469	0.000001	0.000000	-0.000521
PBR5Aug22C19.00	CALL	19.00			$0.11 / 10	0	0	366.717644%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P18.50	PUT	18.50		$1.90 / 1	$5.55 / 3	0	0	373.231048%	-0.998774	-0.016502	0.000001	0.000000	-0.000507
PBR5Aug22C18.50	CALL	18.50			$0.05 / 10	0	0	285.392865%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P18.00	PUT	18.00		$1.25 / 10	$5.05 / 12	0	0	193.956443%	-0.998774	-0.016536	0.000001	0.000000	-0.000493
PBR5Aug22C18.00	CALL	18.00	$0.02		$0.16 / 10	0	3	346.300523%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P17.50	PUT	17.50	$4.55	$0.75 / 1	$5.00 / 31	0	0	355.371456%	-0.998774	-0.016569	0.000001	0.000000	-0.000479
PBR5Aug22C17.50	CALL	17.50	$0.02		$0.10 / 10	0	3	276.598062%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P17.00	PUT	17.00		$0.55 / 10	$5.00 / 32	0	0	318.492971%	-0.998774	-0.016602	0.000001	0.000000	-0.000466
PBR5Aug22C17.00	CALL	17.00	$0.01		$0.13 / 10	0	6	265.336797%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C16.50	CALL	16.50	$0.02		$0.22 / 10	0	20	277.471981%	0.000001	0.000000	0.000005	0.000000	0.000000
PBR5Aug22P16.50	PUT	16.50		$0.25 / 10	$5.00 / 40	0	0	423.699355%	-0.998773	-0.016636	0.000005	0.000000	-0.000452
PBR5Aug22C16.00	CALL	16.00	$0.03		$0.04 / 10	0	41	138.344313%	0.000072	-0.000055	0.000752	0.000002	0.000000
PBR5Aug22P16.00	PUT	16.00		$0.05 / 10	$4.80 / 10	0	0	482.550345%	-0.998702	-0.016723	0.000752	0.000002	-0.000438
PBR5Aug22C15.50	CALL	15.50	$0.01		$0.01 / 2	0	36	76.818279%	0.004518	-0.002471	0.034251	0.000100	0.000002
PBR5Aug22P15.50	PUT	15.50		$0.05 / 10	$4.80 / 1	0	0	595.787408%	-0.994255	-0.019173	0.034251	0.000100	-0.000423
PBR5Aug22P15.00	PUT	15.00			$4.80 / 10	0	0	1508.870647%	-0.915074	-0.044980	0.398732	0.001165	-0.000378
PBR5Aug22P13.00	PUT	13.00	$0.01		$0.02 / 6	0	289	125.141991%	-0.000033	-0.000027	0.000362	0.000001	0.000000
PBR5Aug22P12.50	PUT	12.50	$0.01		$0.01 / 20	0	852	142.957680%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P12.00	PUT	12.00	$0.01		$0.01 / 59	0	1,064	176.623816%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P11.50	PUT	11.50	$0.01		$0.01 / 24	0	5,666	210.998979%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P10.50	PUT	10.50	$0.08		$0.07 / 1	0	58	398.872264%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C10.00	CALL	10.00	$4.21	$2.05 / 10	$6.30 / 31	0	11	327.969277%	0.998774	0.017068	0.000001	0.000000	0.000274
PBR5Aug22P10.00	PUT	10.00	$0.05		$0.05 / 10	0	274	418.254715%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P9.50	PUT	9.50			$1.78 / 1	0	0	1562.815471%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C9.50	CALL	9.50		$2.50 / 31	$6.60 / 4	0	0	682.657463%	0.998774	0.017101	0.000001	0.000000	0.000260
PBR5Aug22P9.00	PUT	9.00	$0.05		$0.39 / 10	0	8	867.079888%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C9.00	CALL	9.00		$3.15 / 10	$6.85 / 10	0	0	662.879793%	0.998774	0.017134	0.000001	0.000000	0.000247
PBR5Aug22P8.50	PUT	8.50			$1.76 / 11	0	0	1798.468064%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C8.50	CALL	8.50		$3.70 / 10	$7.30 / 3	0	0	583.919540%	0.998774	0.017167	0.000001	0.000000	0.000233
PBR5Aug22P8.00	PUT	8.00	$0.05		$0.01 / 2	0	21	490.951366%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C8.00	CALL	8.00	$3.89	$4.00 / 35	$8.00 / 10	0	0	796.560693%	0.998774	0.017201	0.000001	0.000000	0.000219
PBR5Aug22P7.50	PUT	7.50			$1.76 / 11	0	0	2080.657157%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C7.50	CALL	7.50		$4.60 / 10	$8.25 / 2	0	0	986.869064%	0.998774	0.017234	0.000001	0.000000	0.000205
PBR5Aug22P7.00	PUT	7.00			$1.76 / 11	0	0	2240.055502%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C7.00	CALL	7.00	$3.90	$5.05 / 1	$7.50 / 10	0	168	567.005031%	0.998774	0.017267	0.000001	0.000000	0.000192
PBR5Aug22P6.50	PUT	6.50			$1.76 / 11	0	0	2415.208325%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C6.50	CALL	6.50	$6.15	$5.55 / 10	$9.25 / 2	0	1	897.483633%	0.998774	0.017301	0.000001	0.000000	0.000178
PBR5Aug22C6.00	CALL	6.00		$6.05 / 1	$9.75 / 11	0	0	914.233599%	0.998774	0.017334	0.000001	0.000000	0.000164
PBR5Aug22P6.00	PUT	6.00	$0.03		$0.43 / 10	0	41	1469.946552%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22C5.50	CALL	5.50		$6.55 / 10	$11.40 / 31	0	0	860.095202%	0.998774	0.017367	0.000001	0.000000	0.000151
PBR5Aug22P5.50	PUT	5.50			$1.76 / 11	0	0	2829.179174%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR5Aug22P5.00	PUT	5.00	$0.01		$0.01 / 10	0	287	844.734259%	-0.000001	0.000000	0.000000	0.000000	0.000000
PBR5Aug22C5.00	CALL	5.00	$9.28	$7.05 / 10	$11.70 / 10	0	2	1087.602534%	0.998774	0.017400	0.000000	0.000000	0.000137
PBR5Aug22C4.50	CALL	4.50		$7.60 / 10	$12.20 / 1	0	0	1269.100169%	0.998774	0.017434	0.000000	0.000000	0.000123
PBR5Aug22P4.50	PUT	4.50			$0.52 / 10	0	0	2006.994394%	-0.000001	0.000000	0.000000	0.000000	0.000000