PBR Option Chain

End of day data from August 2, 2022 for PBR options expiring on August 12, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.525 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR12Aug22C15.00CALL15.00$0.10$0.07 / 200$0.09 / 14635,43745.777861%0.176878-0.0127700.2082220.0062280.000705
PBR12Aug22C14.50CALL14.50$0.19$0.10 / 10$0.28 / 541515548.211436%0.291050-0.0162460.2746980.0082170.001151
PBR12Aug22P13.00PUT13.00$1.30$1.00 / 4$1.60 / 3186882179.034109%-0.247171-0.0203060.2531990.007574-0.001091
PBR12Aug22P14.00PUT14.00$2.51$2.32 / 1$2.70 / 1125442250.424634%-0.555038-0.0277770.3146840.009413-0.002509
PBR12Aug22C16.00CALL16.00$0.02$0.02 / 10$0.09 / 1010332661.205382%0.049868-0.0052840.0826960.0024740.000201
PBR12Aug22C13.00CALL13.00$0.95$0.31 / 5$1.50 / 210026645.805675%0.743972-0.0100070.2531990.0075740.002824
PBR12Aug22P12.00PUT12.00$0.70$0.50 / 2$0.78 / 198747150.850426%-0.057680-0.0071040.0927910.002776-0.000251
PBR12Aug22P11.50PUT11.50$0.40$0.13 / 1$0.70 / 597250141.081820%-0.020233-0.0029660.0393060.001176-0.000087
PBR12Aug22C14.00CALL14.00$0.36$0.18 / 21$0.35 / 55310338.952103%0.436106-0.0175400.3146840.0094130.001707
PBR12Aug22C16.50CALL16.50$0.01$0.04 / 2101465.562917%0.023342-0.0028690.0443490.0013270.000094
PBR12Aug22P12.50PUT12.50$1.05$0.25 / 2$1.30 / 110713144.460485%-0.131394-0.0133540.1710730.005117-0.000575
PBR12Aug22P10.00PUT10.00$0.01$0.01 / 5$0.03 / 183395.391395%-0.000154-0.0000350.0004780.000014-0.000001
PBR12Aug22P8.00PUT8.00$0.02$0.02 / 17310151.835935%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C23.00CALL23.00$0.02$0.02 / 339134.405983%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C13.50CALL13.50$0.60$0.50 / 10$2.25 / 13323132.028821%0.595348-0.0154160.3081020.0092160.002300
PBR12Aug22C12.00CALL12.00$1.89$0.55 / 5$3.80 / 13112121.285325%0.9334640.0032590.0927910.0027760.003363
PBR12Aug22C15.50CALL15.50$0.01$0.01 / 50$1.00 / 62211116.550972%0.098109-0.0087310.1389800.0041570.000393
PBR12Aug22P11.00PUT11.00$0.21$0.90 / 122,721233.674299%-0.005469-0.0009400.0125930.000377-0.000024
PBR12Aug22C11.00CALL11.00$3.00$0.65 / 10$5.20 / 112173116.958949%0.9856750.0094860.0125930.0003770.003289
PBR12Aug22P13.50PUT13.50$2.00$0.10 / 2$2.50 / 51116151.477322%-0.395795-0.0256840.3081020.009216-0.001766
PBR12Aug22C12.50CALL12.50$1.50$2.15 / 11243158.619563%0.859750-0.0030230.1710730.0051170.003190
PBR12Aug22P10.50PUT10.50$0.10$0.15 / 111146129.420392%-0.001093-0.0002170.0029390.000088-0.000005
PBR12Aug22C25.00CALL25.00$2.13 / 500489.729564%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P25.00PUT25.00$11.15 / 1$15.80 / 100501.635584%-0.991144-0.0095450.0000010.000000-0.007529
PBR12Aug22P24.00PUT24.00$10.25 / 5$14.55 / 500478.809134%-0.991144-0.0096070.0000010.000000-0.007228
PBR12Aug22C24.00CALL24.00$2.13 / 500475.141116%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P23.00PUT23.00$10.95$9.00 / 10$13.80 / 10580463.178157%-0.991144-0.0096700.0000010.000000-0.006927
PBR12Aug22P22.50PUT22.50$10.00$8.50 / 10$13.30 / 10966454.969329%-0.991144-0.0097020.0000010.000000-0.006776
PBR12Aug22C22.50CALL22.50$2.13 / 500451.434771%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.00PUT22.00$8.25 / 5$12.45 / 500441.081090%-0.991144-0.0097330.0000010.000000-0.006626
PBR12Aug22C22.00CALL22.00$0.03$2.13 / 503442.977271%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P21.00PUT21.00$8.55$7.00 / 10$11.45 / 50624409.690899%-0.991142-0.0097970.0000060.000000-0.006324
PBR12Aug22C21.00CALL21.00$2.13 / 500425.114905%0.0000010.0000000.0000060.0000000.000000
PBR12Aug22P20.00PUT20.00$7.70$6.00 / 10$10.55 / 101395.761189%-0.991126-0.0098630.0000620.000002-0.006023
PBR12Aug22C20.00CALL20.00$2.13 / 500405.812080%0.000018-0.0000040.0000620.0000020.000000
PBR12Aug22P19.50PUT19.50$5.50 / 10$10.15 / 500390.817358%-0.991085-0.0099030.0001920.000006-0.005872
PBR12Aug22C19.50CALL19.50$2.15 / 500397.670654%0.000058-0.0000130.0001920.0000060.000000
PBR12Aug22P19.00PUT19.00$5.05 / 1$9.15 / 1300356.012336%-0.990960-0.0099600.0005620.000017-0.005721
PBR12Aug22C19.00CALL19.00$0.03$2.13 / 503384.808339%0.000183-0.0000380.0005620.0000170.000001
PBR12Aug22C18.50CALL18.50$2.13 / 500373.571360%0.000547-0.0001030.0015530.0000460.000002
PBR12Aug22P18.50PUT18.50$6.80$4.50 / 10$8.60 / 2025339.463030%-0.990597-0.0100570.0015530.000046-0.005569
PBR12Aug22P18.00PUT18.00$4.10 / 5$8.15 / 100335.736416%-0.989603-0.0102510.0040210.000120-0.005415
PBR12Aug22C18.00CALL18.00$0.15 / 500119.661188%0.001540-0.0002660.0040210.0001200.000006
PBR12Aug22C17.50CALL17.50$2.14 / 500350.409401%0.004080-0.0006380.0096990.0002900.000017
PBR12Aug22P17.50PUT17.50$3.50 / 10$7.60 / 1100315.377530%-0.987063-0.0106540.0096990.000290-0.005254
PBR12Aug22C17.00CALL17.00$2.14 / 500337.293911%0.010116-0.0014140.0216460.0006470.000041
PBR12Aug22P17.00PUT17.00$5.45$3.00 / 10$7.15 / 1300304.975107%-0.981028-0.0114610.0216460.000647-0.005079
PBR12Aug22P16.50PUT16.50$2.51 / 5$6.65 / 1100291.644049%-0.967801-0.0129480.0443490.001327-0.004875
PBR12Aug22P16.00PUT16.00$4.03$2.00 / 10$6.15 / 1101276.344360%-0.941276-0.0153950.0826960.002474-0.004618
PBR12Aug22P15.50PUT15.50$3.35$1.50 / 10$5.65 / 503260.509542%-0.893034-0.0188730.1389800.004157-0.004275
PBR12Aug22P15.00PUT15.00$3.05$1.15 / 1$5.25 / 13010256.546396%-0.814266-0.0229440.2082220.006228-0.003812
PBR12Aug22P14.50PUT14.50$2.66$0.75 / 1$5.00 / 10048256.399523%-0.700094-0.0264510.2746980.008217-0.003216
PBR12Aug22C11.50CALL11.50$2.70$0.20 / 1$5.00 / 650146130.242475%0.9709110.0074280.0393060.0011760.003376
PBR12Aug22C10.50CALL10.50$1.70 / 1$5.45 / 1200165.673922%0.9900500.0102390.0029390.0000880.003158
PBR12Aug22C10.00CALL10.00$4.40$2.00 / 5$5.85 / 100243152.378728%0.9909890.0104530.0004780.0000140.003011
PBR12Aug22P9.50PUT9.50$0.16$0.70 / 1030279.710529%-0.000015-0.0000040.0000510.0000020.000000
PBR12Aug22C9.50CALL9.50$2.55 / 1$6.35 / 1000177.749227%0.9911290.0105160.0000510.0000020.002861
PBR12Aug22C9.00CALL9.00$2.70 / 1$6.85 / 1100123.773343%0.9911430.0105510.0000030.0000000.002710
PBR12Aug22P9.00PUT9.00$0.02$0.50 / 102268.030498%-0.0000010.0000000.0000030.0000000.000000
PBR12Aug22C8.50CALL8.50$3.10 / 10$7.35 / 1000213.080605%0.9911440.0105830.0000010.0000000.002560
PBR12Aug22P8.50PUT8.50$0.80 / 100354.102322%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C8.00CALL8.00$3.65 / 1$7.80 / 1200234.774036%0.9911440.0106140.0000010.0000000.002409
PBR12Aug22C7.50CALL7.50$4.10 / 1$8.30 / 1200257.775049%0.9911440.0106460.0000010.0000000.002259
PBR12Aug22P7.50PUT7.50$0.06$1.15 / 1201490.744848%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P7.00PUT7.00$0.02$2.13 / 16014735.139905%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.00CALL7.00$4.60 / 1$8.80 / 1100272.224105%0.9911440.0106770.0000010.0000000.002108
PBR12Aug22C6.50CALL6.50$5.10 / 1$9.25 / 1100286.114626%0.9911440.0107080.0000010.0000000.001958
PBR12Aug22P6.50PUT6.50$2.13 / 1600794.529797%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P6.00PUT6.00$0.03$0.02 / 201223.239450%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.00CALL6.00$5.60 / 6$9.50 / 100264.794036%0.9911440.0107400.0000010.0000000.001807
PBR12Aug22C5.50CALL5.50$6.05 / 1$9.95 / 1200290.209153%0.9911440.0107710.0000010.0000000.001656
PBR12Aug22P5.50PUT5.50$2.13 / 1600936.582158%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C5.00CALL5.00$7.30$6.60 / 1$10.45 / 1100290.058832%0.9911440.0108030.0000010.0000000.001506
PBR12Aug22P5.00PUT5.00$0.02$0.01 / 10363244.973210%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.50CALL4.50$7.15 / 1$11.85 / 600476.310166%0.9911440.0108340.0000010.0000000.001355
PBR12Aug22P4.50PUT4.50$2.12 / 5001125.122181%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.00CALL4.00$7.60 / 6$12.35 / 100508.906328%0.9911440.0108660.0000010.0000000.001205
PBR12Aug22P4.00PUT4.00$2.13 / 16001257.498098%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.50CALL3.50$8.05 / 10$12.85 / 500545.121928%0.9911440.0108970.0000010.0000000.001054
PBR12Aug22P3.50PUT3.50$2.12 / 5001420.521158%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.00CALL3.00$9.00 / 5$13.50 / 1000786.313600%0.9911440.0109290.0000010.0000000.000903
PBR12Aug22P3.00PUT3.00$2.13 / 16001667.506272%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C2.50CALL2.50$9.15 / 5$14.00 / 1000772.568400%0.9911440.0109600.0000010.0000000.000753
PBR12Aug22P2.50PUT2.50$2.13 / 16002102.869786%-0.0000010.0000000.0000010.0000000.000000