PBR Option Chain

End of day data from August 1, 2022 for PBR options expiring on August 12, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.555 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR12Aug22C15.00CALL15.00$0.16$0.12 / 10$0.16 / 869495,51147.237152%0.235810-0.0142840.2308110.0078350.001035
PBR12Aug22P12.50PUT12.50$1.12$0.01 / 2$1.11 / 2831339120.221682%-0.109283-0.0115510.1405480.004771-0.000531
PBR12Aug22P12.00PUT12.00$0.60$0.51 / 10$0.80 / 11431325152.858878%-0.048176-0.0060690.0752510.002554-0.000232
PBR12Aug22C16.00CALL16.00$0.06$0.02 / 1$0.11 / 120129456.363928%0.080329-0.0073210.1120350.0038030.000357
PBR12Aug22P13.00PUT13.00$0.76$0.85 / 10$1.42 / 10182733161.788966%-0.207449-0.0180910.2145930.007284-0.001015
PBR12Aug22P14.00PUT14.00$2.24$2.10 / 5$2.40 / 10142313222.402682%-0.486647-0.0272900.2973130.010092-0.002434
PBR12Aug22C14.50CALL14.50$0.25$0.10 / 20$0.32 / 107911741.300719%0.358734-0.0164680.2795250.0094880.001561
PBR12Aug22P11.50PUT11.50$0.16$0.15 / 10$0.46 / 1071197124.127315%-0.017259-0.0025530.0321180.001090-0.000083
PBR12Aug22C15.50CALL15.50$0.12$0.17 / 26115063.766303%0.143057-0.0108340.1695380.0057550.000632
PBR12Aug22C13.50CALL13.50$0.65$0.42 / 10$1.30 / 14132260.380599%0.651219-0.0127160.2737400.0092920.002762
PBR12Aug22P13.50PUT13.50$1.60$0.10 / 10$2.50 / 103284153.763921%-0.338485-0.0239030.2737400.009292-0.001673
PBR12Aug22C14.00CALL14.00$0.58$0.40 / 1$0.50 / 10228946.229372%0.503057-0.0161350.2973130.0100920.002165
PBR12Aug22C13.00CALL13.00$2.10$0.50 / 10$2.20 / 102025779.516398%0.782255-0.0068730.2145930.0072840.003255
PBR12Aug22P8.00PUT8.00$0.01$0.02 / 117322148.633787%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P10.00PUT10.00$0.05$0.03 / 10$0.08 / 201618114.245254%-0.000161-0.0000360.0004660.000016-0.000001
PBR12Aug22P11.00PUT11.00$0.17$0.35 / 1152,718149.926171%-0.004863-0.0008340.0106130.000360-0.000023
PBR12Aug22P14.50PUT14.50$2.66$2.00 / 10$3.50 / 10345242.422196%-0.630970-0.0275920.2795250.009488-0.003202
PBR12Aug22C16.50CALL16.50$0.30$0.50 / 30213129.721681%0.041912-0.0044680.0672760.0022840.000187
PBR12Aug22C11.50CALL11.50$2.70$0.42 / 1$4.70 / 1214885.015709%0.9724450.0087590.0321180.0010900.003695
PBR12Aug22C12.00CALL12.00$2.10$0.14 / 1$4.20 / 10111290.940918%0.9415270.0052120.0752510.0025540.003710
PBR12Aug22P25.00PUT25.00$11.05 / 1$15.50 / 1000472.634387%-0.989704-0.0104630.0000010.000000-0.008213
PBR12Aug22C25.00CALL25.00$2.13 / 1000460.450930%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P23.00PUT23.00$10.95$9.00 / 10$13.85 / 10580458.500989%-0.989704-0.0105890.0000010.000000-0.007556
PBR12Aug22C23.00CALL23.00$0.04$0.03 / 109132.831281%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C22.50CALL22.50$2.13 / 3000423.526923%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.50PUT22.50$10.00$8.85 / 1$13.15 / 10966458.065568%-0.989704-0.0106200.0000010.000000-0.007392
PBR12Aug22C22.00CALL22.00$0.03$0.03 / 103123.118184%0.0000010.0000000.0000030.0000000.000000
PBR12Aug22P22.00PUT22.00$8.35 / 1$12.60 / 1000447.296654%-0.989703-0.0106520.0000030.000000-0.007227
PBR12Aug22C21.00CALL21.00$2.13 / 3000398.124284%0.000009-0.0000020.0000310.0000010.000000
PBR12Aug22P21.00PUT21.00$8.55$7.35 / 1$11.50 / 100624424.852105%-0.989695-0.0107160.0000310.000001-0.006899
PBR12Aug22P20.00PUT20.00$7.70$6.35 / 1$9.20 / 1401340.337033%-0.989622-0.0107940.0002470.000008-0.006570
PBR12Aug22C20.00CALL20.00$2.13 / 3000379.473046%0.000082-0.0000170.0002470.0000080.000000
PBR12Aug22C19.50CALL19.50$2.25 / 100381.565308%0.000232-0.0000450.0006550.0000220.000001
PBR12Aug22P19.50PUT19.50$5.50 / 10$9.70 / 1100363.466941%-0.989472-0.0108540.0006550.000022-0.006405
PBR12Aug22C19.00CALL19.00$0.03$0.04 / 20394.487352%0.000629-0.0001140.0016540.0000560.000003
PBR12Aug22P19.00PUT19.00$5.35 / 1$9.25 / 1200373.068322%-0.989075-0.0109550.0016540.000056-0.006239
PBR12Aug22C18.50CALL18.50$2.14 / 3000349.277768%0.001629-0.0002720.0039590.0001340.000007
PBR12Aug22P18.50PUT18.50$6.80$4.85 / 1$8.70 / 2025359.630478%-0.988075-0.0111440.0039590.000134-0.006070
PBR12Aug22P18.00PUT18.00$4.35 / 1$8.20 / 1100348.138433%-0.985698-0.0115130.0089240.000303-0.005895
PBR12Aug22C18.00CALL18.00$2.15 / 200338.840719%0.004006-0.0006100.0089240.0003030.000018
PBR12Aug22P17.50PUT17.50$3.85 / 1$7.65 / 300333.553646%-0.980387-0.0122130.0188450.000640-0.005707
PBR12Aug22C17.50CALL17.50$2.15 / 3000326.792738%0.009317-0.0012790.0188450.0006400.000042
PBR12Aug22C17.00CALL17.00$0.06 / 10072.556884%0.020409-0.0024900.0370390.0012570.000091
PBR12Aug22P17.00PUT17.00$5.45$3.30 / 1$7.20 / 1300320.770454%-0.969295-0.0134560.0370390.001257-0.005493
PBR12Aug22P16.50PUT16.50$2.88 / 1$6.75 / 1200313.651948%-0.947792-0.0154650.0672760.002284-0.005233
PBR12Aug22P16.00PUT16.00$4.03$2.38 / 1$6.10 / 301291.775467%-0.909375-0.0183500.1120350.003803-0.004899
PBR12Aug22P15.50PUT15.50$3.35$1.88 / 1$5.70 / 1203281.256734%-0.846646-0.0218950.1695380.005755-0.004460
PBR12Aug22P15.00PUT15.00$3.05$1.38 / 1$5.25 / 10010267.059473%-0.753894-0.0253760.2308110.007835-0.003892
PBR12Aug22C12.50CALL12.50$2.50$1.15 / 10$2.00 / 10024359.189149%0.880421-0.0003020.1405480.0047710.003576
PBR12Aug22C11.00CALL11.00$3.30$0.91 / 10$5.00 / 22017381.760527%0.9848410.0105090.0106130.0003600.003590
PBR12Aug22C10.50CALL10.50$1.41 / 1$5.15 / 1100127.024311%0.9886650.0111710.0026230.0000890.003445
PBR12Aug22P10.50PUT10.50$0.08$0.15 / 110146128.543303%-0.001039-0.0002040.0026230.000089-0.000005
PBR12Aug22C10.00CALL10.00$4.40$1.50 / 31$5.55 / 100243120.493509%0.9895430.0113700.0004660.0000160.003284
PBR12Aug22P9.50PUT9.50$0.16$0.04 / 1030120.976115%-0.000017-0.0000040.0000570.0000020.000000
PBR12Aug22C9.50CALL9.50$2.41 / 1$6.10 / 1100160.883583%0.9896870.0114330.0000570.0000020.003121
PBR12Aug22P9.00PUT9.00$0.02$0.02 / 102120.413504%-0.0000010.0000000.0000040.0000000.000000
PBR12Aug22C9.00CALL9.00$2.91 / 10$6.60 / 1200136.577226%0.9897030.0114690.0000040.0000000.002957
PBR12Aug22C8.50CALL8.50$3.45 / 1$7.10 / 1000116.248282%0.9897040.0115010.0000010.0000000.002792
PBR12Aug22P8.50PUT8.50$1.15 / 1300405.789580%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C8.00CALL8.00$3.90 / 1$7.55 / 1000227.028207%0.9897040.0115320.0000010.0000000.002628
PBR12Aug22C7.50CALL7.50$4.40 / 1$8.05 / 1000249.037252%0.9897040.0115640.0000010.0000000.002464
PBR12Aug22P7.50PUT7.50$0.06$1.15 / 1001474.921258%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.00CALL7.00$4.90 / 10$8.55 / 1000212.711020%0.9897040.0115950.0000010.0000000.002300
PBR12Aug22P7.00PUT7.00$0.02$0.30 / 10014314.335182%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.50CALL6.50$5.40 / 1$9.05 / 4000175.297251%0.9897040.0116270.0000010.0000000.002135
PBR12Aug22P6.50PUT6.50$2.13 / 3000765.561332%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.00CALL6.00$5.90 / 10$9.55 / 1200255.800355%0.9897040.0116580.0000010.0000000.001971
PBR12Aug22P6.00PUT6.00$0.03$2.13 / 3101829.049209%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P5.50PUT5.50$2.13 / 3100901.259630%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C5.50CALL5.50$6.00 / 31$10.05 / 1200316.660764%0.9897040.0116890.0000010.0000000.001807
PBR12Aug22C5.00CALL5.00$7.30$6.90 / 1$10.55 / 1200387.061144%0.9897040.0117210.0000010.0000000.001643
PBR12Aug22P5.00PUT5.00$0.02$0.02 / 20363260.037805%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.50CALL4.50$7.05 / 98$12.00 / 7500345.374928%0.9897040.0117520.0000010.0000000.001478
PBR12Aug22P4.50PUT4.50$2.13 / 31001084.789426%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.00CALL4.00$7.90 / 1$12.20 / 100402.793238%0.9897040.0117840.0000010.0000000.001314
PBR12Aug22P4.00PUT4.00$2.13 / 31001208.013491%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.50CALL3.50$8.40 / 10$12.70 / 100444.122220%0.9897040.0118150.0000010.0000000.001150
PBR12Aug22P3.50PUT3.50$2.13 / 10001368.881121%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.00CALL3.00$8.55 / 1$13.35 / 1000470.281869%0.9897040.0118470.0000010.0000000.000986
PBR12Aug22P3.00PUT3.00$2.12 / 10001593.122144%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C2.50CALL2.50$9.05 / 1$13.80 / 100526.207797%0.9897040.0118780.0000010.0000000.000821
PBR12Aug22P2.50PUT2.50$2.12 / 10002002.911901%-0.0000010.0000000.0000010.0000000.000000