PBR Option Chain

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

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.4242 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR12Aug22C14.50CALL14.50$0.14$0.08 / 10$0.14 / 855244442.760485%0.251656-0.0159450.2715880.0072350.000902
PBR12Aug22C15.00CALL15.00$0.07$0.05 / 50$0.08 / 14185,48647.742442%0.143022-0.0116760.1925590.0051300.000517
PBR12Aug22P12.00PUT12.00$0.60$0.35 / 2$0.80 / 2190783145.779539%-0.058483-0.0074230.0996480.002655-0.000229
PBR12Aug22P13.00PUT13.00$1.46$1.35 / 10$1.63 / 11761,054205.554797%-0.264838-0.0218180.2788270.007428-0.001052
PBR12Aug22P14.00PUT14.00$2.35$2.35 / 1$2.65 / 1163567256.620073%-0.593815-0.0285730.3278980.008735-0.002419
PBR12Aug22P12.50PUT12.50$1.03$0.75 / 4$1.30 / 10140714178.503982%-0.138206-0.0143030.1881430.005012-0.000544
PBR12Aug22C13.00CALL13.00$0.54$0.55 / 50$2.10 / 10102366109.512892%0.727005-0.0114460.2788270.0074280.002507
PBR12Aug22C14.00CALL14.00$0.25$0.25 / 2$0.32 / 56011347.725084%0.398028-0.0182630.3278980.0087350.001414
PBR12Aug22P11.50PUT11.50$0.36$0.20 / 3$0.50 / 155268134.369065%-0.019339-0.0029490.0401830.001070-0.000075
PBR12Aug22C16.50CALL16.50$0.02$0.03 / 2402467.014936%0.014402-0.0019860.0312300.0008320.000053
PBR12Aug22C13.50CALL13.50$0.58$0.30 / 10$1.70 / 1027324102.777761%0.565932-0.0168490.3329950.0088710.001985
PBR12Aug22P13.50PUT13.50$2.00$1.20 / 2$2.22 / 1010117200.344001%-0.425911-0.0271890.3329950.008871-0.001711
PBR12Aug22C16.00CALL16.00$0.04$0.06 / 10633968.017483%0.034030-0.0040540.0644630.0017170.000124
PBR12Aug22C11.00CALL11.00$2.82$0.50 / 31$5.00 / 461173101.340004%0.9870440.0096310.0119080.0003170.002993
PBR12Aug22P11.00PUT11.00$0.23$0.45 / 112,721172.482163%-0.004799-0.0008640.0119080.000317-0.000019
PBR12Aug22P10.00PUT10.00$0.03$0.02 / 8$0.11 / 3139123.115869%-0.000103-0.0000250.0003490.0000090.000000
PBR12Aug22C25.00CALL25.00$2.13 / 400518.123353%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P25.00PUT25.00$11.20 / 10$16.00 / 1000533.419537%-0.991843-0.0096280.0000010.000000-0.006845
PBR12Aug22P24.00PUT24.00$10.40 / 1$15.00 / 2000529.400176%-0.991843-0.0096900.0000010.000000-0.006571
PBR12Aug22C24.00CALL24.00$2.29 / 100521.153136%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C23.00CALL23.00$0.02$0.03 / 1012151.302800%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P23.00PUT23.00$10.95$9.20 / 10$14.00 / 200580501.666918%-0.991843-0.0097520.0000010.000000-0.006297
PBR12Aug22C22.50CALL22.50$2.27 / 1000494.004340%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.50PUT22.50$10.00$8.70 / 10$13.50 / 110966493.066226%-0.991843-0.0097830.0000010.000000-0.006161
PBR12Aug22C22.00CALL22.00$0.03$2.14 / 1003470.397010%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.00PUT22.00$8.20 / 1$12.85 / 100475.671267%-0.991843-0.0098140.0000010.000000-0.006024
PBR12Aug22C21.00CALL21.00$2.16 / 1000453.993268%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P21.00PUT21.00$8.55$7.20 / 10$12.00 / 110624465.371462%-0.991843-0.0098760.0000010.000000-0.005750
PBR12Aug22P20.00PUT20.00$7.70$6.25 / 1$10.15 / 1101399.813049%-0.991839-0.0099390.0000170.000000-0.005476
PBR12Aug22C20.00CALL20.00$0.02 / 300110.304954%0.000004-0.0000010.0000170.0000000.000000
PBR12Aug22P19.50PUT19.50$5.60 / 10$9.70 / 1000383.439903%-0.991827-0.0099730.0000620.000002-0.005339
PBR12Aug22C19.50CALL19.50$2.17 / 1000424.213197%0.000017-0.0000040.0000620.0000020.000000
PBR12Aug22C19.00CALL19.00$0.03$2.14 / 103409.638979%0.000060-0.0000140.0002100.0000060.000000
PBR12Aug22P19.00PUT19.00$5.25 / 1$9.15 / 300378.001835%-0.991783-0.0100130.0002100.000006-0.005202
PBR12Aug22C18.50CALL18.50$2.15 / 100399.031978%0.000207-0.0000440.0006690.0000180.000001
PBR12Aug22P18.50PUT18.50$6.80$4.55 / 10$8.70 / 2025357.829299%-0.991636-0.0100740.0006690.000018-0.005065
PBR12Aug22P18.00PUT18.00$4.05 / 10$8.15 / 200342.781506%-0.991177-0.0101900.0019800.000053-0.004926
PBR12Aug22C18.00CALL18.00$2.21 / 1000393.417373%0.000666-0.0001280.0019800.0000530.000002
PBR12Aug22P17.50PUT17.50$3.60 / 10$7.60 / 100329.930147%-0.989840-0.0104430.0054230.000144-0.004784
PBR12Aug22C17.50CALL17.50$2.28 / 1000388.241467%0.002003-0.0003500.0054230.0001440.000007
PBR12Aug22P17.00PUT17.00$5.45$3.05 / 1$7.20 / 300319.160457%-0.986253-0.0109980.0136410.000363-0.004634
PBR12Aug22C17.00CALL17.00$2.31 / 1000377.882275%0.005590-0.0008750.0136410.0003630.000021
PBR12Aug22P16.50PUT16.50$2.50 / 10$6.70 / 1000301.958947%-0.977441-0.0121400.0312300.000832-0.004465
PBR12Aug22P16.00PUT16.00$4.03$2.00 / 20$6.20 / 1001286.623518%-0.957813-0.0142400.0644630.001717-0.004257
PBR12Aug22C15.50CALL15.50$0.01$0.11 / 5021168.643359%0.073289-0.0073520.1186840.0031620.000266
PBR12Aug22P15.50PUT15.50$3.35$1.65 / 1$5.90 / 1203289.632196%-0.918554-0.0175690.1186840.003162-0.003978
PBR12Aug22P15.00PUT15.00$3.05$1.17 / 10$5.35 / 10010270.220281%-0.848821-0.0219240.1925590.005130-0.003591
PBR12Aug22P14.50PUT14.50$2.66$0.80 / 10$5.00 / 11048266.512845%-0.740187-0.0262240.2715880.007235-0.003068
PBR12Aug22C12.50CALL12.50$1.50$2.15 / 10243174.758944%0.853637-0.0039010.1881430.0050120.002878
PBR12Aug22C12.00CALL12.00$1.89$4.80 / 10109475.302228%0.9333600.0030110.0996480.0026550.003057
PBR12Aug22C11.50CALL11.50$2.70$0.27 / 1$4.60 / 110146122.580990%0.9725040.0075150.0401830.0010700.003073
PBR12Aug22C10.50CALL10.50$1.00 / 31$5.00 / 100107.438468%0.9909890.0103480.0024880.0000660.002872
PBR12Aug22P10.50PUT10.50$0.10$0.15 / 120147133.243098%-0.000854-0.0001790.0024880.000066-0.000003
PBR12Aug22C10.00CALL10.00$4.40$1.50 / 31$5.30 / 120243111.714175%0.9917400.0105330.0003490.0000090.002738
PBR12Aug22P9.50PUT9.50$0.16$1.50 / 10030425.521136%-0.000008-0.0000020.0000310.0000010.000000
PBR12Aug22C9.50CALL9.50$2.00 / 31$6.15 / 1100120.799301%0.9918350.0105870.0000310.0000010.002601
PBR12Aug22C9.00CALL9.00$2.50 / 31$6.25 / 1200143.309369%0.9918430.0106200.0000020.0000000.002464
PBR12Aug22P9.00PUT9.00$0.02$0.06 / 102154.035497%-0.0000010.0000000.0000020.0000000.000000
PBR12Aug22C8.50CALL8.50$3.00 / 32$6.70 / 100148.368172%0.9918430.0106510.0000010.0000000.002327
PBR12Aug22P8.50PUT8.50$2.17 / 200619.638250%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C8.00CALL8.00$3.50 / 31$7.30 / 200119.865547%0.9918430.0106820.0000010.0000000.002190
PBR12Aug22P8.00PUT8.00$0.02$0.02 / 10315157.503664%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.50CALL7.50$4.00 / 31$7.75 / 1000251.653843%0.9918430.0107130.0000010.0000000.002054
PBR12Aug22P7.50PUT7.50$0.06$1.15 / 1201511.969899%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P7.00PUT7.00$0.02$2.13 / 30014768.321077%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.00CALL7.00$4.50 / 31$8.20 / 300151.229824%0.9918430.0107440.0000010.0000000.001917
PBR12Aug22P6.50PUT6.50$2.05 / 1000811.870423%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.50CALL6.50$5.00 / 31$8.70 / 1100302.212926%0.9918430.0107750.0000010.0000000.001780
PBR12Aug22P6.00PUT6.00$0.03$2.28 / 1001939.311176%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.00CALL6.00$5.50 / 31$9.15 / 400330.520659%0.9918430.0108060.0000010.0000000.001643
PBR12Aug22C5.50CALL5.50$6.00 / 31$9.80 / 1000366.883295%0.9918430.0108370.0000010.0000000.001506
PBR12Aug22P5.50PUT5.50$2.13 / 400979.835655%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P5.00PUT5.00$0.02$0.02 / 2500363279.913270%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C5.00CALL5.00$7.30$6.50 / 31$10.25 / 1100395.387893%0.9918430.0108680.0000010.0000000.001369
PBR12Aug22C4.50CALL4.50$7.00 / 32$11.80 / 1000497.359722%0.9918430.0108990.0000010.0000000.001232
PBR12Aug22P4.50PUT4.50$2.31 / 10001248.594286%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.00CALL4.00$7.50 / 33$12.30 / 1000546.169752%0.9918430.0109300.0000010.0000000.001095
PBR12Aug22P4.00PUT4.00$2.14 / 10001321.028267%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.50CALL3.50$8.00 / 31$12.85 / 100618.007051%0.9918430.0109610.0000010.0000000.000958
PBR12Aug22P3.50PUT3.50$2.21 / 10001537.821830%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.00CALL3.00$8.50 / 32$13.30 / 3100669.344385%0.9918430.0109920.0000010.0000000.000821
PBR12Aug22P3.00PUT3.00$2.30 / 10001888.513928%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P2.50PUT2.50$2.24 / 10002395.967124%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C2.50CALL2.50$9.00 / 32$13.80 / 1000751.072402%0.9918430.0110230.0000010.0000000.000685