PBR Option Chain

End of day data from July 29, 2022 for PBR options expiring on August 12, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.55 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR12Aug22C15.00CALL15.00$0.28$0.25 / 1$0.30 / 55,8342353.768202%0.282686-0.0130840.2287940.0097050.001555
PBR12Aug22P13.00PUT13.00$1.17$1.00 / 2$1.24 / 1636105147.039108%-0.201655-0.0160560.1906520.008087-0.001253
PBR12Aug22P14.00PUT14.00$1.75$1.75 / 1$2.50 / 33127192.015054%-0.451557-0.0244360.2666720.011311-0.002866
PBR12Aug22C16.00CALL16.00$0.06$0.08 / 5$0.11 / 20292253.479401%0.115381-0.0081180.1320390.0056010.000643
PBR12Aug22P12.00PUT12.00$0.50$0.40 / 2$0.63 / 5198206123.758874%-0.053692-0.0059550.0741520.003145-0.000329
PBR12Aug22C11.50CALL11.50$2.70$0.50 / 10$4.75 / 317031865.934897%0.9651450.0090200.0350900.0014880.004590
PBR12Aug22C15.50CALL15.50$0.17$0.99 / 221500134.461263%0.186349-0.0108470.1817480.0077090.001033
PBR12Aug22C13.50CALL13.50$1.18$0.55 / 1$2.50 / 3132428109.174779%0.668096-0.0093990.2413070.0102350.003543
PBR12Aug22P13.50PUT13.50$1.80$0.10 / 2$3.80 / 31216201.344008%-0.318617-0.0210620.2413070.010235-0.001999
PBR12Aug22C13.00CALL13.00$1.58$1.00 / 16$2.20 / 512030688.532387%0.785058-0.0043610.1906520.0080870.004084
PBR12Aug22C14.00CALL14.00$0.60$0.32 / 18$0.73 / 10913142.709945%0.535156-0.0128060.2666720.0113110.002882
PBR12Aug22C14.50CALL14.50$0.50$0.40 / 150$0.50 / 66510955.312171%0.401919-0.0139760.2609170.0110670.002190
PBR12Aug22P12.50PUT12.50$0.80$0.15 / 1$0.80 / 931311101.487295%-0.112202-0.0106120.1294420.005490-0.000692
PBR12Aug22P18.50PUT18.50$6.80$4.80 / 3$8.30 / 2250307.330891%-0.982119-0.0119370.0091210.000387-0.007569
PBR12Aug22P14.50PUT14.50$2.60$0.83 / 1$4.75 / 11926224.934559%-0.584793-0.0255740.2609170.011067-0.003763
PBR12Aug22P11.00PUT11.00$0.18$0.19 / 10132,719110.566548%-0.007077-0.0010440.0133840.000568-0.000043
PBR12Aug22C16.50CALL16.50$0.01$0.40 / 20103102.047134%0.067298-0.0055580.0884710.0037530.000377
PBR12Aug22P15.00PUT15.00$3.05$1.33 / 1$5.00 / 11100230.292818%-0.704027-0.0246490.2287940.009705-0.004603
PBR12Aug22P10.00PUT10.00$0.16$0.01 / 3$0.55 / 2713158.919176%-0.000365-0.0000690.0009040.000038-0.000002
PBR12Aug22P11.50PUT11.50$0.21$0.21 / 36$0.70 / 106192134.066746%-0.021567-0.0027730.0350900.001488-0.000131
PBR12Aug22C10.00CALL10.00$4.40$2.31 / 3$6.25 / 55243144.109389%0.9863470.0118220.0009040.0000380.004103
PBR12Aug22P15.50PUT15.50$3.35$1.85 / 4$5.35 / 1330239.688972%-0.800364-0.0223790.1817480.007709-0.005331
PBR12Aug22C12.50CALL12.50$2.50$1.80 / 3$2.50 / 102246112.097319%0.8745110.0011160.1294420.0054900.004440
PBR12Aug22C12.00CALL12.00$3.21$2.20 / 100$4.30 / 102135195.868537%0.9330210.0058050.0741520.0031450.004598
PBR12Aug22C11.00CALL11.00$3.30$1.30 / 1$5.25 / 12175112.140440%0.9796360.0107810.0133840.0005680.004473
PBR12Aug22P9.00PUT9.00$0.02$0.02 / 120109.320501%-0.000005-0.0000010.0000170.0000010.000000
PBR12Aug22P16.00PUT16.00$4.03$2.34 / 4$5.85 / 310253.252932%-0.871332-0.0196170.1320390.005601-0.005926
PBR12Aug22P25.00PUT25.00$10.75 / 3$15.50 / 2000415.567613%-0.986713-0.0109130.0000010.000000-0.010264
PBR12Aug22C25.00CALL25.00$2.13 / 1100407.810886%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P23.00PUT23.00$10.95$8.95 / 4$13.25 / 40580386.992270%-0.986711-0.0110430.0000040.000000-0.009443
PBR12Aug22C23.00CALL23.00$0.04$0.02 / 109110.431277%0.0000010.0000000.0000040.0000000.000000
PBR12Aug22P22.50PUT22.50$10.00$8.45 / 3$12.80 / 30966382.111929%-0.986709-0.0110760.0000110.000000-0.009238
PBR12Aug22C22.50CALL22.50$2.13 / 1100374.658881%0.000003-0.0000010.0000110.0000000.000000
PBR12Aug22P22.00PUT22.00$8.30 / 3$12.25 / 400388.150959%-0.986704-0.0111100.0000280.000001-0.009032
PBR12Aug22C22.00CALL22.00$0.03$2.13 / 1103367.330086%0.000009-0.0000020.0000280.0000010.000000
PBR12Aug22P21.00PUT21.00$8.55$7.30 / 3$11.25 / 40624372.479716%-0.986650-0.0111850.0001740.000007-0.008621
PBR12Aug22C21.00CALL21.00$2.13 / 400351.835963%0.000063-0.0000120.0001740.0000070.000000
PBR12Aug22P20.00PUT20.00$7.70$6.30 / 3$8.95 / 601297.171906%-0.986325-0.0113030.0009560.000041-0.008209
PBR12Aug22C20.00CALL20.00$0.03 / 10089.203960%0.000388-0.0000640.0009560.0000410.000002
PBR12Aug22C19.00CALL19.00$0.03$2.13 / 1103316.795754%0.002094-0.0002980.0044970.0001910.000012
PBR12Aug22P19.00PUT19.00$5.30 / 3$8.85 / 1300319.387789%-0.984619-0.0116020.0044970.000191-0.007789
PBR12Aug22C18.50CALL18.50$2.13 / 1100307.003257%0.004593-0.0006010.0091210.0003870.000026
PBR12Aug22P18.00PUT18.00$4.30 / 3$7.75 / 1200294.783334%-0.977054-0.0125180.0175860.000746-0.007335
PBR12Aug22C18.00CALL18.00$2.13 / 1000296.710798%0.009659-0.0011490.0175860.0007460.000055
PBR12Aug22C17.50CALL17.50$2.14 / 300286.743077%0.019402-0.0020750.0320830.0013610.000110
PBR12Aug22P17.50PUT17.50$3.80 / 3$7.20 / 200281.687169%-0.967310-0.0134770.0320830.001361-0.007075
PBR12Aug22P17.00PUT17.00$5.45$3.30 / 3$6.75 / 1000272.378125%-0.949611-0.0149520.0550840.002336-0.006771
PBR12Aug22C17.00CALL17.00$0.12 / 10074.794225%0.037102-0.0035170.0550840.0023360.000209
PBR12Aug22P16.50PUT16.50$2.82 / 1$6.40 / 1100267.624261%-0.919415-0.0170250.0884710.003753-0.006397
PBR12Aug22C10.50CALL10.50$1.79 / 4$5.70 / 1000121.293454%0.9848730.0115500.0039980.0001700.004300
PBR12Aug22P10.50PUT10.50$0.08$1.62 / 100146318.216462%-0.001839-0.0003090.0039980.000170-0.000011
PBR12Aug22P9.50PUT9.50$0.16$1.05 / 3030297.254282%-0.000053-0.0000110.0001490.0000060.000000
PBR12Aug22C9.50CALL9.50$2.50 / 10$6.55 / 100121.933768%0.9866590.0119120.0001490.0000060.003900
PBR12Aug22C9.00CALL9.00$3.25 / 1$6.95 / 1000113.714227%0.9867070.0119550.0000170.0000010.003695
PBR12Aug22P8.50PUT8.50$1.80 / 300462.055769%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C8.50CALL8.50$3.80 / 1$7.35 / 30086.321514%0.9867120.0119890.0000010.0000000.003490
PBR12Aug22C8.00CALL8.00$4.30 / 3$8.05 / 400180.597782%0.9867130.0120210.0000010.0000000.003284
PBR12Aug22P8.00PUT8.00$0.01$0.02 / 10322134.514983%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.50CALL7.50$4.80 / 3$8.50 / 1100186.981168%0.9867130.0120540.0000010.0000000.003079
PBR12Aug22P7.50PUT7.50$0.06$2.14 / 301592.338038%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P7.00PUT7.00$0.02$0.02 / 1014162.848522%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.00CALL7.00$5.25 / 4$9.00 / 300190.454776%0.9867130.0120870.0000010.0000000.002874
PBR12Aug22P6.50PUT6.50$1.78 / 200620.254265%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.50CALL6.50$5.75 / 4$9.35 / 400198.157081%0.9867130.0121190.0000010.0000000.002669
PBR12Aug22P6.00PUT6.00$0.03$0.02 / 101195.448384%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.00CALL6.00$6.00 / 10$9.75 / 300247.538862%0.9867130.0121520.0000010.0000000.002463
PBR12Aug22C5.00CALL5.00$7.30$7.25 / 4$10.80 / 1200295.549164%0.9867130.0122170.0000010.0000000.002053
PBR12Aug22P5.00PUT5.00$0.02$1.60 / 30363749.098246%-0.0000010.0000000.0000010.0000000.000000