PBR Option Chain
End of day data from August 2, 2022 for PBR options expiring on August 12, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| PBR12Aug22C15.00 | CALL | 15.00 | $0.10 | $0.07 / 200 | $0.09 / 1 | 463 | 5,437 | 45.777861% | 0.176878 | -0.012770 | 0.208222 | 0.006228 | 0.000705 |
| PBR12Aug22C14.50 | CALL | 14.50 | $0.19 | $0.10 / 10 | $0.28 / 5 | 415 | 155 | 48.211436% | 0.291050 | -0.016246 | 0.274698 | 0.008217 | 0.001151 |
| PBR12Aug22P13.00 | PUT | 13.00 | $1.30 | $1.00 / 4 | $1.60 / 3 | 186 | 882 | 179.034109% | -0.247171 | -0.020306 | 0.253199 | 0.007574 | -0.001091 |
| PBR12Aug22P14.00 | PUT | 14.00 | $2.51 | $2.32 / 1 | $2.70 / 1 | 125 | 442 | 250.424634% | -0.555038 | -0.027777 | 0.314684 | 0.009413 | -0.002509 |
| PBR12Aug22C16.00 | CALL | 16.00 | $0.02 | $0.02 / 10 | $0.09 / 10 | 103 | 326 | 61.205382% | 0.049868 | -0.005284 | 0.082696 | 0.002474 | 0.000201 |
| PBR12Aug22C13.00 | CALL | 13.00 | $0.95 | $0.31 / 5 | $1.50 / 2 | 100 | 266 | 45.805675% | 0.743972 | -0.010007 | 0.253199 | 0.007574 | 0.002824 |
| PBR12Aug22P12.00 | PUT | 12.00 | $0.70 | $0.50 / 2 | $0.78 / 1 | 98 | 747 | 150.850426% | -0.057680 | -0.007104 | 0.092791 | 0.002776 | -0.000251 |
| PBR12Aug22P11.50 | PUT | 11.50 | $0.40 | $0.13 / 1 | $0.70 / 5 | 97 | 250 | 141.081820% | -0.020233 | -0.002966 | 0.039306 | 0.001176 | -0.000087 |
| PBR12Aug22C14.00 | CALL | 14.00 | $0.36 | $0.18 / 21 | $0.35 / 5 | 53 | 103 | 38.952103% | 0.436106 | -0.017540 | 0.314684 | 0.009413 | 0.001707 |
| PBR12Aug22C16.50 | CALL | 16.50 | $0.01 | | $0.04 / 2 | 10 | 14 | 65.562917% | 0.023342 | -0.002869 | 0.044349 | 0.001327 | 0.000094 |
| PBR12Aug22P12.50 | PUT | 12.50 | $1.05 | $0.25 / 2 | $1.30 / 1 | 10 | 713 | 144.460485% | -0.131394 | -0.013354 | 0.171073 | 0.005117 | -0.000575 |
| PBR12Aug22P10.00 | PUT | 10.00 | $0.01 | $0.01 / 5 | $0.03 / 1 | 8 | 33 | 95.391395% | -0.000154 | -0.000035 | 0.000478 | 0.000014 | -0.000001 |
| PBR12Aug22P8.00 | PUT | 8.00 | $0.02 | | $0.02 / 1 | 7 | 310 | 151.835935% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C23.00 | CALL | 23.00 | $0.02 | | $0.02 / 3 | 3 | 9 | 134.405983% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C13.50 | CALL | 13.50 | $0.60 | $0.50 / 10 | $2.25 / 1 | 3 | 323 | 132.028821% | 0.595348 | -0.015416 | 0.308102 | 0.009216 | 0.002300 |
| PBR12Aug22C12.00 | CALL | 12.00 | $1.89 | $0.55 / 5 | $3.80 / 1 | 3 | 112 | 121.285325% | 0.933464 | 0.003259 | 0.092791 | 0.002776 | 0.003363 |
| PBR12Aug22C15.50 | CALL | 15.50 | $0.01 | $0.01 / 50 | $1.00 / 6 | 2 | 211 | 116.550972% | 0.098109 | -0.008731 | 0.138980 | 0.004157 | 0.000393 |
| PBR12Aug22P11.00 | PUT | 11.00 | $0.21 | | $0.90 / 1 | 2 | 2,721 | 233.674299% | -0.005469 | -0.000940 | 0.012593 | 0.000377 | -0.000024 |
| PBR12Aug22C11.00 | CALL | 11.00 | $3.00 | $0.65 / 10 | $5.20 / 11 | 2 | 173 | 116.958949% | 0.985675 | 0.009486 | 0.012593 | 0.000377 | 0.003289 |
| PBR12Aug22P13.50 | PUT | 13.50 | $2.00 | $0.10 / 2 | $2.50 / 5 | 1 | 116 | 151.477322% | -0.395795 | -0.025684 | 0.308102 | 0.009216 | -0.001766 |
| PBR12Aug22C12.50 | CALL | 12.50 | $1.50 | | $2.15 / 1 | 1 | 243 | 158.619563% | 0.859750 | -0.003023 | 0.171073 | 0.005117 | 0.003190 |
| PBR12Aug22P10.50 | PUT | 10.50 | $0.10 | | $0.15 / 11 | 1 | 146 | 129.420392% | -0.001093 | -0.000217 | 0.002939 | 0.000088 | -0.000005 |
| PBR12Aug22C25.00 | CALL | 25.00 | | | $2.13 / 5 | 0 | 0 | 489.729564% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22P25.00 | PUT | 25.00 | | $11.15 / 1 | $15.80 / 1 | 0 | 0 | 501.635584% | -0.991144 | -0.009545 | 0.000001 | 0.000000 | -0.007529 |
| PBR12Aug22P24.00 | PUT | 24.00 | | $10.25 / 5 | $14.55 / 5 | 0 | 0 | 478.809134% | -0.991144 | -0.009607 | 0.000001 | 0.000000 | -0.007228 |
| PBR12Aug22C24.00 | CALL | 24.00 | | | $2.13 / 5 | 0 | 0 | 475.141116% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22P23.00 | PUT | 23.00 | $10.95 | $9.00 / 10 | $13.80 / 1 | 0 | 580 | 463.178157% | -0.991144 | -0.009670 | 0.000001 | 0.000000 | -0.006927 |
| PBR12Aug22P22.50 | PUT | 22.50 | $10.00 | $8.50 / 10 | $13.30 / 1 | 0 | 966 | 454.969329% | -0.991144 | -0.009702 | 0.000001 | 0.000000 | -0.006776 |
| PBR12Aug22C22.50 | CALL | 22.50 | | | $2.13 / 5 | 0 | 0 | 451.434771% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22P22.00 | PUT | 22.00 | | $8.25 / 5 | $12.45 / 5 | 0 | 0 | 441.081090% | -0.991144 | -0.009733 | 0.000001 | 0.000000 | -0.006626 |
| PBR12Aug22C22.00 | CALL | 22.00 | $0.03 | | $2.13 / 5 | 0 | 3 | 442.977271% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22P21.00 | PUT | 21.00 | $8.55 | $7.00 / 10 | $11.45 / 5 | 0 | 624 | 409.690899% | -0.991142 | -0.009797 | 0.000006 | 0.000000 | -0.006324 |
| PBR12Aug22C21.00 | CALL | 21.00 | | | $2.13 / 5 | 0 | 0 | 425.114905% | 0.000001 | 0.000000 | 0.000006 | 0.000000 | 0.000000 |
| PBR12Aug22P20.00 | PUT | 20.00 | $7.70 | $6.00 / 10 | $10.55 / 1 | 0 | 1 | 395.761189% | -0.991126 | -0.009863 | 0.000062 | 0.000002 | -0.006023 |
| PBR12Aug22C20.00 | CALL | 20.00 | | | $2.13 / 5 | 0 | 0 | 405.812080% | 0.000018 | -0.000004 | 0.000062 | 0.000002 | 0.000000 |
| PBR12Aug22P19.50 | PUT | 19.50 | | $5.50 / 10 | $10.15 / 5 | 0 | 0 | 390.817358% | -0.991085 | -0.009903 | 0.000192 | 0.000006 | -0.005872 |
| PBR12Aug22C19.50 | CALL | 19.50 | | | $2.15 / 5 | 0 | 0 | 397.670654% | 0.000058 | -0.000013 | 0.000192 | 0.000006 | 0.000000 |
| PBR12Aug22P19.00 | PUT | 19.00 | | $5.05 / 1 | $9.15 / 13 | 0 | 0 | 356.012336% | -0.990960 | -0.009960 | 0.000562 | 0.000017 | -0.005721 |
| PBR12Aug22C19.00 | CALL | 19.00 | $0.03 | | $2.13 / 5 | 0 | 3 | 384.808339% | 0.000183 | -0.000038 | 0.000562 | 0.000017 | 0.000001 |
| PBR12Aug22C18.50 | CALL | 18.50 | | | $2.13 / 5 | 0 | 0 | 373.571360% | 0.000547 | -0.000103 | 0.001553 | 0.000046 | 0.000002 |
| PBR12Aug22P18.50 | PUT | 18.50 | $6.80 | $4.50 / 10 | $8.60 / 2 | 0 | 25 | 339.463030% | -0.990597 | -0.010057 | 0.001553 | 0.000046 | -0.005569 |
| PBR12Aug22P18.00 | PUT | 18.00 | | $4.10 / 5 | $8.15 / 1 | 0 | 0 | 335.736416% | -0.989603 | -0.010251 | 0.004021 | 0.000120 | -0.005415 |
| PBR12Aug22C18.00 | CALL | 18.00 | | | $0.15 / 5 | 0 | 0 | 119.661188% | 0.001540 | -0.000266 | 0.004021 | 0.000120 | 0.000006 |
| PBR12Aug22C17.50 | CALL | 17.50 | | | $2.14 / 5 | 0 | 0 | 350.409401% | 0.004080 | -0.000638 | 0.009699 | 0.000290 | 0.000017 |
| PBR12Aug22P17.50 | PUT | 17.50 | | $3.50 / 10 | $7.60 / 11 | 0 | 0 | 315.377530% | -0.987063 | -0.010654 | 0.009699 | 0.000290 | -0.005254 |
| PBR12Aug22C17.00 | CALL | 17.00 | | | $2.14 / 5 | 0 | 0 | 337.293911% | 0.010116 | -0.001414 | 0.021646 | 0.000647 | 0.000041 |
| PBR12Aug22P17.00 | PUT | 17.00 | $5.45 | $3.00 / 10 | $7.15 / 13 | 0 | 0 | 304.975107% | -0.981028 | -0.011461 | 0.021646 | 0.000647 | -0.005079 |
| PBR12Aug22P16.50 | PUT | 16.50 | | $2.51 / 5 | $6.65 / 11 | 0 | 0 | 291.644049% | -0.967801 | -0.012948 | 0.044349 | 0.001327 | -0.004875 |
| PBR12Aug22P16.00 | PUT | 16.00 | $4.03 | $2.00 / 10 | $6.15 / 11 | 0 | 1 | 276.344360% | -0.941276 | -0.015395 | 0.082696 | 0.002474 | -0.004618 |
| PBR12Aug22P15.50 | PUT | 15.50 | $3.35 | $1.50 / 10 | $5.65 / 5 | 0 | 3 | 260.509542% | -0.893034 | -0.018873 | 0.138980 | 0.004157 | -0.004275 |
| PBR12Aug22P15.00 | PUT | 15.00 | $3.05 | $1.15 / 1 | $5.25 / 13 | 0 | 10 | 256.546396% | -0.814266 | -0.022944 | 0.208222 | 0.006228 | -0.003812 |
| PBR12Aug22P14.50 | PUT | 14.50 | $2.66 | $0.75 / 1 | $5.00 / 10 | 0 | 48 | 256.399523% | -0.700094 | -0.026451 | 0.274698 | 0.008217 | -0.003216 |
| PBR12Aug22C11.50 | CALL | 11.50 | $2.70 | $0.20 / 1 | $5.00 / 65 | 0 | 146 | 130.242475% | 0.970911 | 0.007428 | 0.039306 | 0.001176 | 0.003376 |
| PBR12Aug22C10.50 | CALL | 10.50 | | $1.70 / 1 | $5.45 / 12 | 0 | 0 | 165.673922% | 0.990050 | 0.010239 | 0.002939 | 0.000088 | 0.003158 |
| PBR12Aug22C10.00 | CALL | 10.00 | $4.40 | $2.00 / 5 | $5.85 / 10 | 0 | 243 | 152.378728% | 0.990989 | 0.010453 | 0.000478 | 0.000014 | 0.003011 |
| PBR12Aug22P9.50 | PUT | 9.50 | $0.16 | | $0.70 / 1 | 0 | 30 | 279.710529% | -0.000015 | -0.000004 | 0.000051 | 0.000002 | 0.000000 |
| PBR12Aug22C9.50 | CALL | 9.50 | | $2.55 / 1 | $6.35 / 10 | 0 | 0 | 177.749227% | 0.991129 | 0.010516 | 0.000051 | 0.000002 | 0.002861 |
| PBR12Aug22C9.00 | CALL | 9.00 | | $2.70 / 1 | $6.85 / 11 | 0 | 0 | 123.773343% | 0.991143 | 0.010551 | 0.000003 | 0.000000 | 0.002710 |
| PBR12Aug22P9.00 | PUT | 9.00 | $0.02 | | $0.50 / 1 | 0 | 2 | 268.030498% | -0.000001 | 0.000000 | 0.000003 | 0.000000 | 0.000000 |
| PBR12Aug22C8.50 | CALL | 8.50 | | $3.10 / 10 | $7.35 / 10 | 0 | 0 | 213.080605% | 0.991144 | 0.010583 | 0.000001 | 0.000000 | 0.002560 |
| PBR12Aug22P8.50 | PUT | 8.50 | | | $0.80 / 1 | 0 | 0 | 354.102322% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C8.00 | CALL | 8.00 | | $3.65 / 1 | $7.80 / 12 | 0 | 0 | 234.774036% | 0.991144 | 0.010614 | 0.000001 | 0.000000 | 0.002409 |
| PBR12Aug22C7.50 | CALL | 7.50 | | $4.10 / 1 | $8.30 / 12 | 0 | 0 | 257.775049% | 0.991144 | 0.010646 | 0.000001 | 0.000000 | 0.002259 |
| PBR12Aug22P7.50 | PUT | 7.50 | $0.06 | | $1.15 / 12 | 0 | 1 | 490.744848% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22P7.00 | PUT | 7.00 | $0.02 | | $2.13 / 16 | 0 | 14 | 735.139905% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C7.00 | CALL | 7.00 | | $4.60 / 1 | $8.80 / 11 | 0 | 0 | 272.224105% | 0.991144 | 0.010677 | 0.000001 | 0.000000 | 0.002108 |
| PBR12Aug22C6.50 | CALL | 6.50 | | $5.10 / 1 | $9.25 / 11 | 0 | 0 | 286.114626% | 0.991144 | 0.010708 | 0.000001 | 0.000000 | 0.001958 |
| PBR12Aug22P6.50 | PUT | 6.50 | | | $2.13 / 16 | 0 | 0 | 794.529797% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22P6.00 | PUT | 6.00 | $0.03 | | $0.02 / 2 | 0 | 1 | 223.239450% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C6.00 | CALL | 6.00 | | $5.60 / 6 | $9.50 / 1 | 0 | 0 | 264.794036% | 0.991144 | 0.010740 | 0.000001 | 0.000000 | 0.001807 |
| PBR12Aug22C5.50 | CALL | 5.50 | | $6.05 / 1 | $9.95 / 12 | 0 | 0 | 290.209153% | 0.991144 | 0.010771 | 0.000001 | 0.000000 | 0.001656 |
| PBR12Aug22P5.50 | PUT | 5.50 | | | $2.13 / 16 | 0 | 0 | 936.582158% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C5.00 | CALL | 5.00 | $7.30 | $6.60 / 1 | $10.45 / 11 | 0 | 0 | 290.058832% | 0.991144 | 0.010803 | 0.000001 | 0.000000 | 0.001506 |
| PBR12Aug22P5.00 | PUT | 5.00 | $0.02 | | $0.01 / 1 | 0 | 363 | 244.973210% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C4.50 | CALL | 4.50 | | $7.15 / 1 | $11.85 / 6 | 0 | 0 | 476.310166% | 0.991144 | 0.010834 | 0.000001 | 0.000000 | 0.001355 |
| PBR12Aug22P4.50 | PUT | 4.50 | | | $2.12 / 5 | 0 | 0 | 1125.122181% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C4.00 | CALL | 4.00 | | $7.60 / 6 | $12.35 / 1 | 0 | 0 | 508.906328% | 0.991144 | 0.010866 | 0.000001 | 0.000000 | 0.001205 |
| PBR12Aug22P4.00 | PUT | 4.00 | | | $2.13 / 16 | 0 | 0 | 1257.498098% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C3.50 | CALL | 3.50 | | $8.05 / 10 | $12.85 / 5 | 0 | 0 | 545.121928% | 0.991144 | 0.010897 | 0.000001 | 0.000000 | 0.001054 |
| PBR12Aug22P3.50 | PUT | 3.50 | | | $2.12 / 5 | 0 | 0 | 1420.521158% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C3.00 | CALL | 3.00 | | $9.00 / 5 | $13.50 / 10 | 0 | 0 | 786.313600% | 0.991144 | 0.010929 | 0.000001 | 0.000000 | 0.000903 |
| PBR12Aug22P3.00 | PUT | 3.00 | | | $2.13 / 16 | 0 | 0 | 1667.506272% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR12Aug22C2.50 | CALL | 2.50 | | $9.15 / 5 | $14.00 / 10 | 0 | 0 | 772.568400% | 0.991144 | 0.010960 | 0.000001 | 0.000000 | 0.000753 |
| PBR12Aug22P2.50 | PUT | 2.50 | | | $2.13 / 16 | 0 | 0 | 2102.869786% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |