Name: PBR Option Chain
Keywords: PBR, Option, Chain, Historical

PBR Option Chain

End of day data from August 3, 2022 for PBR options expiring on August 12, 2022.

Expiration

Data From

NYSE
PBR
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
PBR12Aug22C14.50	CALL	14.50	$0.14	$0.08 / 10	$0.14 / 8	552	444	42.760485%	0.251656	-0.015945	0.271588	0.007235	0.000902
PBR12Aug22C15.00	CALL	15.00	$0.07	$0.05 / 50	$0.08 / 1	418	5,486	47.742442%	0.143022	-0.011676	0.192559	0.005130	0.000517
PBR12Aug22P12.00	PUT	12.00	$0.60	$0.35 / 2	$0.80 / 2	190	783	145.779539%	-0.058483	-0.007423	0.099648	0.002655	-0.000229
PBR12Aug22P13.00	PUT	13.00	$1.46	$1.35 / 10	$1.63 / 1	176	1,054	205.554797%	-0.264838	-0.021818	0.278827	0.007428	-0.001052
PBR12Aug22P14.00	PUT	14.00	$2.35	$2.35 / 1	$2.65 / 1	163	567	256.620073%	-0.593815	-0.028573	0.327898	0.008735	-0.002419
PBR12Aug22P12.50	PUT	12.50	$1.03	$0.75 / 4	$1.30 / 10	140	714	178.503982%	-0.138206	-0.014303	0.188143	0.005012	-0.000544
PBR12Aug22C13.00	CALL	13.00	$0.54	$0.55 / 50	$2.10 / 10	102	366	109.512892%	0.727005	-0.011446	0.278827	0.007428	0.002507
PBR12Aug22C14.00	CALL	14.00	$0.25	$0.25 / 2	$0.32 / 5	60	113	47.725084%	0.398028	-0.018263	0.327898	0.008735	0.001414
PBR12Aug22P11.50	PUT	11.50	$0.36	$0.20 / 3	$0.50 / 1	55	268	134.369065%	-0.019339	-0.002949	0.040183	0.001070	-0.000075
PBR12Aug22C16.50	CALL	16.50	$0.02		$0.03 / 2	40	24	67.014936%	0.014402	-0.001986	0.031230	0.000832	0.000053
PBR12Aug22C13.50	CALL	13.50	$0.58	$0.30 / 10	$1.70 / 10	27	324	102.777761%	0.565932	-0.016849	0.332995	0.008871	0.001985
PBR12Aug22P13.50	PUT	13.50	$2.00	$1.20 / 2	$2.22 / 10	10	117	200.344001%	-0.425911	-0.027189	0.332995	0.008871	-0.001711
PBR12Aug22C16.00	CALL	16.00	$0.04		$0.06 / 10	6	339	68.017483%	0.034030	-0.004054	0.064463	0.001717	0.000124
PBR12Aug22C11.00	CALL	11.00	$2.82	$0.50 / 31	$5.00 / 46	1	173	101.340004%	0.987044	0.009631	0.011908	0.000317	0.002993
PBR12Aug22P11.00	PUT	11.00	$0.23		$0.45 / 1	1	2,721	172.482163%	-0.004799	-0.000864	0.011908	0.000317	-0.000019
PBR12Aug22P10.00	PUT	10.00	$0.03	$0.02 / 8	$0.11 / 3	1	39	123.115869%	-0.000103	-0.000025	0.000349	0.000009	0.000000
PBR12Aug22C25.00	CALL	25.00			$2.13 / 4	0	0	518.123353%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P25.00	PUT	25.00		$11.20 / 10	$16.00 / 10	0	0	533.419537%	-0.991843	-0.009628	0.000001	0.000000	-0.006845
PBR12Aug22P24.00	PUT	24.00		$10.40 / 1	$15.00 / 20	0	0	529.400176%	-0.991843	-0.009690	0.000001	0.000000	-0.006571
PBR12Aug22C24.00	CALL	24.00			$2.29 / 1	0	0	521.153136%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C23.00	CALL	23.00	$0.02		$0.03 / 1	0	12	151.302800%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P23.00	PUT	23.00	$10.95	$9.20 / 10	$14.00 / 20	0	580	501.666918%	-0.991843	-0.009752	0.000001	0.000000	-0.006297
PBR12Aug22C22.50	CALL	22.50			$2.27 / 10	0	0	494.004340%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P22.50	PUT	22.50	$10.00	$8.70 / 10	$13.50 / 11	0	966	493.066226%	-0.991843	-0.009783	0.000001	0.000000	-0.006161
PBR12Aug22C22.00	CALL	22.00	$0.03		$2.14 / 10	0	3	470.397010%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P22.00	PUT	22.00		$8.20 / 1	$12.85 / 1	0	0	475.671267%	-0.991843	-0.009814	0.000001	0.000000	-0.006024
PBR12Aug22C21.00	CALL	21.00			$2.16 / 10	0	0	453.993268%	0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P21.00	PUT	21.00	$8.55	$7.20 / 10	$12.00 / 11	0	624	465.371462%	-0.991843	-0.009876	0.000001	0.000000	-0.005750
PBR12Aug22P20.00	PUT	20.00	$7.70	$6.25 / 1	$10.15 / 11	0	1	399.813049%	-0.991839	-0.009939	0.000017	0.000000	-0.005476
PBR12Aug22C20.00	CALL	20.00			$0.02 / 3	0	0	110.304954%	0.000004	-0.000001	0.000017	0.000000	0.000000
PBR12Aug22P19.50	PUT	19.50		$5.60 / 10	$9.70 / 10	0	0	383.439903%	-0.991827	-0.009973	0.000062	0.000002	-0.005339
PBR12Aug22C19.50	CALL	19.50			$2.17 / 10	0	0	424.213197%	0.000017	-0.000004	0.000062	0.000002	0.000000
PBR12Aug22C19.00	CALL	19.00	$0.03		$2.14 / 1	0	3	409.638979%	0.000060	-0.000014	0.000210	0.000006	0.000000
PBR12Aug22P19.00	PUT	19.00		$5.25 / 1	$9.15 / 3	0	0	378.001835%	-0.991783	-0.010013	0.000210	0.000006	-0.005202
PBR12Aug22C18.50	CALL	18.50			$2.15 / 1	0	0	399.031978%	0.000207	-0.000044	0.000669	0.000018	0.000001
PBR12Aug22P18.50	PUT	18.50	$6.80	$4.55 / 10	$8.70 / 2	0	25	357.829299%	-0.991636	-0.010074	0.000669	0.000018	-0.005065
PBR12Aug22P18.00	PUT	18.00		$4.05 / 10	$8.15 / 2	0	0	342.781506%	-0.991177	-0.010190	0.001980	0.000053	-0.004926
PBR12Aug22C18.00	CALL	18.00			$2.21 / 10	0	0	393.417373%	0.000666	-0.000128	0.001980	0.000053	0.000002
PBR12Aug22P17.50	PUT	17.50		$3.60 / 10	$7.60 / 1	0	0	329.930147%	-0.989840	-0.010443	0.005423	0.000144	-0.004784
PBR12Aug22C17.50	CALL	17.50			$2.28 / 10	0	0	388.241467%	0.002003	-0.000350	0.005423	0.000144	0.000007
PBR12Aug22P17.00	PUT	17.00	$5.45	$3.05 / 1	$7.20 / 3	0	0	319.160457%	-0.986253	-0.010998	0.013641	0.000363	-0.004634
PBR12Aug22C17.00	CALL	17.00			$2.31 / 10	0	0	377.882275%	0.005590	-0.000875	0.013641	0.000363	0.000021
PBR12Aug22P16.50	PUT	16.50		$2.50 / 10	$6.70 / 10	0	0	301.958947%	-0.977441	-0.012140	0.031230	0.000832	-0.004465
PBR12Aug22P16.00	PUT	16.00	$4.03	$2.00 / 20	$6.20 / 10	0	1	286.623518%	-0.957813	-0.014240	0.064463	0.001717	-0.004257
PBR12Aug22C15.50	CALL	15.50	$0.01		$0.11 / 5	0	211	68.643359%	0.073289	-0.007352	0.118684	0.003162	0.000266
PBR12Aug22P15.50	PUT	15.50	$3.35	$1.65 / 1	$5.90 / 12	0	3	289.632196%	-0.918554	-0.017569	0.118684	0.003162	-0.003978
PBR12Aug22P15.00	PUT	15.00	$3.05	$1.17 / 10	$5.35 / 10	0	10	270.220281%	-0.848821	-0.021924	0.192559	0.005130	-0.003591
PBR12Aug22P14.50	PUT	14.50	$2.66	$0.80 / 10	$5.00 / 11	0	48	266.512845%	-0.740187	-0.026224	0.271588	0.007235	-0.003068
PBR12Aug22C12.50	CALL	12.50	$1.50		$2.15 / 1	0	243	174.758944%	0.853637	-0.003901	0.188143	0.005012	0.002878
PBR12Aug22C12.00	CALL	12.00	$1.89		$4.80 / 1	0	109	475.302228%	0.933360	0.003011	0.099648	0.002655	0.003057
PBR12Aug22C11.50	CALL	11.50	$2.70	$0.27 / 1	$4.60 / 11	0	146	122.580990%	0.972504	0.007515	0.040183	0.001070	0.003073
PBR12Aug22C10.50	CALL	10.50		$1.00 / 31	$5.00 / 1	0	0	107.438468%	0.990989	0.010348	0.002488	0.000066	0.002872
PBR12Aug22P10.50	PUT	10.50	$0.10		$0.15 / 12	0	147	133.243098%	-0.000854	-0.000179	0.002488	0.000066	-0.000003
PBR12Aug22C10.00	CALL	10.00	$4.40	$1.50 / 31	$5.30 / 12	0	243	111.714175%	0.991740	0.010533	0.000349	0.000009	0.002738
PBR12Aug22P9.50	PUT	9.50	$0.16		$1.50 / 10	0	30	425.521136%	-0.000008	-0.000002	0.000031	0.000001	0.000000
PBR12Aug22C9.50	CALL	9.50		$2.00 / 31	$6.15 / 11	0	0	120.799301%	0.991835	0.010587	0.000031	0.000001	0.002601
PBR12Aug22C9.00	CALL	9.00		$2.50 / 31	$6.25 / 12	0	0	143.309369%	0.991843	0.010620	0.000002	0.000000	0.002464
PBR12Aug22P9.00	PUT	9.00	$0.02		$0.06 / 1	0	2	154.035497%	-0.000001	0.000000	0.000002	0.000000	0.000000
PBR12Aug22C8.50	CALL	8.50		$3.00 / 32	$6.70 / 1	0	0	148.368172%	0.991843	0.010651	0.000001	0.000000	0.002327
PBR12Aug22P8.50	PUT	8.50			$2.17 / 2	0	0	619.638250%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C8.00	CALL	8.00		$3.50 / 31	$7.30 / 2	0	0	119.865547%	0.991843	0.010682	0.000001	0.000000	0.002190
PBR12Aug22P8.00	PUT	8.00	$0.02		$0.02 / 1	0	315	157.503664%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C7.50	CALL	7.50		$4.00 / 31	$7.75 / 10	0	0	251.653843%	0.991843	0.010713	0.000001	0.000000	0.002054
PBR12Aug22P7.50	PUT	7.50	$0.06		$1.15 / 12	0	1	511.969899%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P7.00	PUT	7.00	$0.02		$2.13 / 30	0	14	768.321077%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C7.00	CALL	7.00		$4.50 / 31	$8.20 / 3	0	0	151.229824%	0.991843	0.010744	0.000001	0.000000	0.001917
PBR12Aug22P6.50	PUT	6.50			$2.05 / 10	0	0	811.870423%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C6.50	CALL	6.50		$5.00 / 31	$8.70 / 11	0	0	302.212926%	0.991843	0.010775	0.000001	0.000000	0.001780
PBR12Aug22P6.00	PUT	6.00	$0.03		$2.28 / 10	0	1	939.311176%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C6.00	CALL	6.00		$5.50 / 31	$9.15 / 4	0	0	330.520659%	0.991843	0.010806	0.000001	0.000000	0.001643
PBR12Aug22C5.50	CALL	5.50		$6.00 / 31	$9.80 / 10	0	0	366.883295%	0.991843	0.010837	0.000001	0.000000	0.001506
PBR12Aug22P5.50	PUT	5.50			$2.13 / 4	0	0	979.835655%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P5.00	PUT	5.00	$0.02		$0.02 / 250	0	363	279.913270%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C5.00	CALL	5.00	$7.30	$6.50 / 31	$10.25 / 11	0	0	395.387893%	0.991843	0.010868	0.000001	0.000000	0.001369
PBR12Aug22C4.50	CALL	4.50		$7.00 / 32	$11.80 / 10	0	0	497.359722%	0.991843	0.010899	0.000001	0.000000	0.001232
PBR12Aug22P4.50	PUT	4.50			$2.31 / 10	0	0	1248.594286%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C4.00	CALL	4.00		$7.50 / 33	$12.30 / 10	0	0	546.169752%	0.991843	0.010930	0.000001	0.000000	0.001095
PBR12Aug22P4.00	PUT	4.00			$2.14 / 10	0	0	1321.028267%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C3.50	CALL	3.50		$8.00 / 31	$12.85 / 1	0	0	618.007051%	0.991843	0.010961	0.000001	0.000000	0.000958
PBR12Aug22P3.50	PUT	3.50			$2.21 / 10	0	0	1537.821830%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C3.00	CALL	3.00		$8.50 / 32	$13.30 / 31	0	0	669.344385%	0.991843	0.010992	0.000001	0.000000	0.000821
PBR12Aug22P3.00	PUT	3.00			$2.30 / 10	0	0	1888.513928%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22P2.50	PUT	2.50			$2.24 / 10	0	0	2395.967124%	-0.000001	0.000000	0.000001	0.000000	0.000000
PBR12Aug22C2.50	CALL	2.50		$9.00 / 32	$13.80 / 10	0	0	751.072402%	0.991843	0.011023	0.000001	0.000000	0.000685