PBR Option Chain

End of day data from June 30, 2022 for PBR options expired on August 12, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $14.20 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR12Aug22P12.50PUT12.50$1.23$0.54 / 1$3.45 / 12075.375737%-0.675296-0.0150310.1600880.013368-0.011475
PBR12Aug22C17.00CALL17.00$0.55 / 200127.187842%0.010942-0.0005530.0138910.0011600.000145
PBR12Aug22P17.00PUT17.00$3.25 / 1$7.55 / 1000.000000%-0.946726-0.0107170.0138910.001160-0.020305
PBR12Aug22P16.50PUT16.50$2.79 / 1$7.10 / 1000.000000%-0.940865-0.0109770.0201000.001678-0.019627
PBR12Aug22C16.50CALL16.50$0.27 / 1370096.111634%0.016802-0.0007890.0201000.0016780.000222
PBR12Aug22P16.00PUT16.00$2.31 / 1$6.60 / 2000.000000%-0.932207-0.0113160.0285560.002385-0.018912
PBR12Aug22C16.00CALL16.00$0.52 / 400113.997888%0.025461-0.0011030.0285560.0023850.000335
PBR12Aug22P15.50PUT15.50$1.84 / 1$6.05 / 1000.000000%-0.919650-0.0117430.0397460.003319-0.018148
PBR12Aug22C15.50CALL15.50$0.42 / 50099.844535%0.038017-0.0015070.0397460.0033190.000498
PBR12Aug22P15.00PUT15.00$1.15 / 1$5.80 / 22000.000000%-0.901813-0.0122650.0540670.004515-0.017315
PBR12Aug22C15.00CALL15.00$0.55 / 3100104.530104%0.055854-0.0020050.0540670.0045150.000729
PBR12Aug22P14.50PUT14.50$0.89 / 4$5.20 / 40041.900003%-0.877057-0.0128700.0716880.005986-0.016396
PBR12Aug22C14.50CALL14.50$0.26 / 10073.487522%0.080611-0.0025870.0716880.0059860.001047
PBR12Aug22P14.00PUT14.00$0.44 / 1$4.75 / 10049.178249%-0.843579-0.0135280.0923610.007713-0.015368
PBR12Aug22C14.00CALL14.00$0.66 / 310099.137235%0.114089-0.0032200.0923610.0077130.001473
PBR12Aug22P13.50PUT13.50$0.19 / 1$4.30 / 10030.326644%-0.799609-0.0141760.1152210.009622-0.014212
PBR12Aug22C13.50CALL13.50$0.67 / 30092.135796%0.158058-0.0038450.1152210.0096220.002028
PBR12Aug22C13.00CALL13.00$0.80 / 30092.647518%0.213938-0.0043640.1386190.0115750.002724
PBR12Aug22P13.00PUT13.00$0.05 / 3$4.80 / 20079.823568%-0.743729-0.0147190.1386190.011575-0.012915
PBR12Aug22C12.50CALL12.50$0.99 / 350095.780299%0.282372-0.0046520.1600880.0133680.003562
PBR12Aug22C12.00CALL12.00$1.16 / 40096.119131%0.362741-0.0045650.1765270.0147410.004527
PBR12Aug22P12.00PUT12.00$0.54 / 31$2.03 / 10050.924558%-0.594927-0.0149670.1765270.014741-0.009909
PBR12Aug22C11.50CALL11.50$0.01 / 1$1.45 / 10056.108225%0.452751-0.0039710.1847100.0154240.005576
PBR12Aug22P11.50PUT11.50$0.48 / 4$1.51 / 10052.913442%-0.504917-0.0143970.1847100.015424-0.008258
PBR12Aug22C11.00CALL11.00$0.10 / 9$2.91 / 50092.408631%0.548263-0.0027910.1820760.0152040.006646
PBR12Aug22P11.00PUT11.00$0.38 / 12$2.70 / 5600106.967638%-0.409405-0.0132410.1820760.015204-0.006586
PBR12Aug22P10.50PUT10.50$0.19 / 31$1.00 / 10059.885677%-0.314101-0.0115150.1676530.014000-0.004979
PBR12Aug22C10.50CALL10.50$0.10 / 1$3.60 / 20099.492482%0.643566-0.0010410.1676530.0140000.007652
PBR12Aug22P10.00PUT10.00$0.07 / 102$2.42 / 11500122.194650%-0.225474-0.0093520.1427600.011921-0.003527
PBR12Aug22C10.00CALL10.00$0.09 / 55$4.00 / 10094.327415%0.7321940.0011450.1427600.0119210.008502
PBR12Aug22C9.50CALL9.50$0.33 / 67$4.40 / 10095.951321%0.8082060.0035240.1110870.0092760.009117
PBR12Aug22P9.50PUT9.50$0.06 / 62$2.02 / 400123.916327%-0.149461-0.0069970.1110870.009276-0.002311
PBR12Aug22C9.00CALL9.00$0.64 / 2$4.85 / 100100.641070%0.8675830.0057990.0778700.0065030.009448
PBR12Aug22P9.00PUT9.00$0.01 / 60$1.77 / 700128.493023%-0.090085-0.0047460.0778700.006503-0.001379
PBR12Aug22C8.50CALL8.50$1.00 / 20$5.40 / 400111.133399%0.9091980.0077040.0483300.0040360.009490
PBR12Aug22P8.50PUT8.50$0.02 / 59$1.30 / 500124.374542%-0.048470-0.0028650.0483300.004036-0.000735
PBR12Aug22C8.00CALL8.00$1.57 / 40$5.85 / 5100127.269876%0.9348980.0090870.0260040.0021710.009281
PBR12Aug22P8.00PUT8.00$2.17 / 13300279.629603%-0.022769-0.0015060.0260040.002171-0.000343
PBR12Aug22C7.50CALL7.50$2.05 / 59$6.30 / 4000139.222068%0.9485780.0099460.0118170.0009870.008886
PBR12Aug22P7.50PUT7.50$2.18 / 34800306.908437%-0.009090-0.0006710.0118170.000987-0.000136
PBR12Aug22C7.00CALL7.00$2.36 / 1$6.75 / 100140.412704%0.9546850.0103950.0043910.0003670.008376
PBR12Aug22P7.00PUT7.00$2.17 / 41200334.498598%-0.002982-0.0002450.0043910.000367-0.000044