PBR Option Chain

End of day data from August 4, 2022 for PBR options expiring on August 12, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.48 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR12Aug22C15.00CALL15.00$0.12$0.09 / 99$0.12 / 644395,48348.714116%0.195873-0.0140950.2434690.0061010.000652
PBR12Aug22P12.00PUT12.00$0.40$0.30 / 2$0.57 / 1371940143.744769%-0.026072-0.0042190.0534480.001339-0.000094
PBR12Aug22C14.50CALL14.50$0.20$0.15 / 10$0.22 / 428661944.312184%0.331608-0.0172300.3188160.0079890.001096
PBR12Aug22P13.00PUT13.00$1.27$1.15 / 10$1.35 / 22501,209201.147981%-0.172244-0.0187590.2248120.005634-0.000626
PBR12Aug22P11.50PUT11.50$0.19$0.21 / 10$0.27 / 1174277131.052969%-0.006709-0.0012860.0165800.000415-0.000024
PBR12Aug22P14.00PUT14.00$2.30$2.10 / 2$2.45 / 1136713259.880623%-0.489532-0.0327140.3489820.008745-0.001818
PBR12Aug22C14.00CALL14.00$0.31$0.20 / 50$0.35 / 209714433.132504%0.499549-0.0166270.3489820.0087450.001632
PBR12Aug22P13.50PUT13.50$1.70$1.37 / 15$1.85 / 182127214.432377%-0.316848-0.0273640.3129930.007843-0.001163
PBR12Aug22P12.50PUT12.50$0.85$0.50 / 1$0.95 / 459826161.412051%-0.075871-0.0101780.1259810.003157-0.000274
PBR12Aug22P10.00PUT10.00$0.03$0.03 / 5$0.32 / 62540175.023187%-0.000012-0.0000040.0000490.0000010.000000
PBR12Aug22C13.50CALL13.50$0.68$0.54 / 14$1.48 / 82032487.567001%0.672233-0.0112440.3129930.0078430.002164
PBR12Aug22C13.00CALL13.00$1.13$0.84 / 22$1.40 / 101946558.188107%0.816836-0.0026050.2248120.0056340.002577
PBR12Aug22P10.50PUT10.50$0.03$0.06 / 112147118.143162%-0.000155-0.0000400.0005270.000013-0.000001
PBR12Aug22P11.00PUT11.00$0.05$0.11 / 172,722119.032065%-0.001236-0.0002770.0036120.000091-0.000004
PBR12Aug22C12.00CALL12.00$1.81$4.80 / 15109470.665055%0.9630090.0120030.0534480.0013390.002864
PBR12Aug22P14.50PUT14.50$2.82$2.50 / 10$5.00 / 12348396.677464%-0.657473-0.0332830.3188160.007989-0.002478
PBR12Aug22P9.00PUT9.00$0.01$0.01 / 1$0.03 / 1012139.112166%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C25.00CALL25.00$2.13 / 400531.460021%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P25.00PUT25.00$11.00 / 10$15.90 / 2000566.346112%-0.989081-0.0153450.0000010.000000-0.006161
PBR12Aug22P24.00PUT24.00$10.00 / 30$14.90 / 1000549.911004%-0.989081-0.0154120.0000010.000000-0.005914
PBR12Aug22C24.00CALL24.00$2.13 / 1000515.223015%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C23.00CALL23.00$0.02$0.02 / 2012144.599922%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P23.00PUT23.00$10.95$9.05 / 11$13.90 / 100580535.307776%-0.989081-0.0154800.0000010.000000-0.005668
PBR12Aug22C22.50CALL22.50$2.13 / 1000488.821248%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.50PUT22.50$10.00$8.55 / 11$13.40 / 100966526.103704%-0.989081-0.0155140.0000010.000000-0.005545
PBR12Aug22C22.00CALL22.00$0.03$2.14 / 1003480.572247%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.00PUT22.00$8.00 / 10$12.85 / 100510.783722%-0.989081-0.0155470.0000010.000000-0.005421
PBR12Aug22C21.00CALL21.00$2.13 / 3000459.483403%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P21.00PUT21.00$8.55$7.30 / 11$11.85 / 10624507.964306%-0.989081-0.0156150.0000010.000000-0.005175
PBR12Aug22P20.00PUT20.00$7.70$6.05 / 10$10.85 / 101471.809012%-0.989076-0.0156830.0000180.000000-0.004928
PBR12Aug22C20.00CALL20.00$0.02 / 1000110.171013%0.000004-0.0000010.0000180.0000000.000000
PBR12Aug22P19.50PUT19.50$5.75 / 11$10.45 / 1000477.453123%-0.989063-0.0157210.0000710.000002-0.004805
PBR12Aug22C19.50CALL19.50$2.13 / 400426.472737%0.000018-0.0000050.0000710.0000020.000000
PBR12Aug22C19.00CALL19.00$0.03$0.02 / 20397.042707%0.000072-0.0000170.0002560.0000060.000000
PBR12Aug22P19.00PUT19.00$5.00 / 10$8.95 / 300393.306692%-0.989009-0.0157670.0002560.000006-0.004682
PBR12Aug22P18.50PUT18.50$6.80$4.50 / 10$8.60 / 10025389.453477%-0.988821-0.0158400.0008570.000021-0.004558
PBR12Aug22C18.50CALL18.50$0.02 / 20090.080437%0.000260-0.0000570.0008570.0000210.000001
PBR12Aug22C18.00CALL18.00$2.14 / 1000389.863031%0.000880-0.0001730.0026450.0000660.000003
PBR12Aug22P18.00PUT18.00$4.00 / 10$8.10 / 1200376.249079%-0.988201-0.0159910.0026450.000066-0.004433
PBR12Aug22C17.50CALL17.50$2.13 / 400374.803955%0.002745-0.0004850.0074620.0001870.000009
PBR12Aug22P17.50PUT17.50$3.50 / 10$7.45 / 1000353.696482%-0.986336-0.0163360.0074620.000187-0.004303
PBR12Aug22C17.00CALL17.00$2.35 / 1000385.277576%0.007862-0.0012260.0190670.0004780.000027
PBR12Aug22P17.00PUT17.00$5.45$3.00 / 10$6.95 / 300339.006805%-0.981219-0.0171100.0190670.000478-0.004163
PBR12Aug22C16.50CALL16.50$0.02$0.06 / 106473.987175%0.020520-0.0027680.0436940.0010950.000069
PBR12Aug22P16.50PUT16.50$2.50 / 10$6.45 / 300323.409607%-0.968561-0.0186870.0436940.001095-0.003997
PBR12Aug22C16.00CALL16.00$0.04$0.03 / 10034554.234799%0.048488-0.0055170.0888170.0022260.000163
PBR12Aug22P16.00PUT16.00$4.03$2.00 / 10$6.10 / 1001315.343271%-0.940593-0.0214690.0888170.002226-0.003780
PBR12Aug22C15.50CALL15.50$0.01$0.25 / 1021185.809211%0.103053-0.0095530.1581880.0039640.000345
PBR12Aug22P15.50PUT15.50$3.35$1.50 / 10$5.60 / 1103297.464364%-0.886028-0.0255390.1581880.003964-0.003474
PBR12Aug22P15.00PUT15.00$3.05$1.00 / 11$5.35 / 11010292.462530%-0.793208-0.0301150.2434690.006101-0.003044
PBR12Aug22C12.50CALL12.50$1.50$1.49 / 2$2.15 / 10243109.096702%0.9132100.0060100.1259810.0031570.002806
PBR12Aug22C11.50CALL11.50$2.70$0.15 / 1$4.90 / 10014685.960146%0.9823720.0149690.0165800.0004150.002810
PBR12Aug22C11.00CALL11.00$2.82$0.57 / 1$5.20 / 110174120.302344%0.9878450.0160130.0036120.0000910.002706
PBR12Aug22C10.50CALL10.50$1.15 / 10$5.45 / 300113.052960%0.9889260.0162830.0005270.0000130.002587
PBR12Aug22C10.00CALL10.00$4.40$1.65 / 10$5.80 / 30243162.609183%0.9890680.0163530.0000490.0000010.002464
PBR12Aug22P9.50PUT9.50$0.16$0.02 / 1030124.007122%-0.0000010.0000000.0000030.0000000.000000
PBR12Aug22C9.50CALL9.50$2.15 / 1$6.80 / 1000109.176734%0.9890800.0163900.0000030.0000000.002341
PBR12Aug22C9.00CALL9.00$2.65 / 1$7.00 / 1000132.028336%0.9890810.0164240.0000010.0000000.002218
PBR12Aug22C8.50CALL8.50$3.15 / 10$7.10 / 1300219.648019%0.9890810.0164580.0000010.0000000.002095
PBR12Aug22P8.50PUT8.50$1.82 / 200596.881629%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C8.00CALL8.00$3.65 / 10$7.60 / 200164.152567%0.9890810.0164910.0000010.0000000.001971
PBR12Aug22P8.00PUT8.00$0.02$0.02 / 10315171.696261%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P7.50PUT7.50$0.06$1.15 / 1001548.462822%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.50CALL7.50$4.15 / 10$8.10 / 100265.390837%0.9890810.0165250.0000010.0000000.001848
PBR12Aug22P7.00PUT7.00$0.02$1.93 / 1014772.788441%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.00CALL7.00$4.65 / 10$9.00 / 100290.507687%0.9890810.0165590.0000010.0000000.001725
PBR12Aug22P6.50PUT6.50$2.13 / 3100884.021144%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.50CALL6.50$5.15 / 10$9.35 / 1200317.485734%0.9890810.0165930.0000010.0000000.001602
PBR12Aug22C6.00CALL6.00$5.65 / 1$9.60 / 1100346.667877%0.9890810.0166260.0000010.0000000.001479
PBR12Aug22P6.00PUT6.00$0.03$2.13 / 3101957.322123%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P5.50PUT5.50$2.01 / 1001004.961965%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C5.50CALL5.50$6.15 / 10$10.95 / 100349.488231%0.9890810.0166600.0000010.0000000.001355
PBR12Aug22C5.00CALL5.00$7.30$6.65 / 10$11.45 / 1100382.209195%0.9890810.0166940.0000010.0000000.001232
PBR12Aug22P5.00PUT5.00$0.02$0.02 / 2500363300.325325%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.50CALL4.50$7.15 / 10$11.95 / 1100418.614490%0.9890810.0167270.0000010.0000000.001109
PBR12Aug22P4.50PUT4.50$0.02 / 200329.266953%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.00CALL4.00$7.65 / 1$12.35 / 1000395.729348%0.9890810.0167610.0000010.0000000.000986
PBR12Aug22P4.00PUT4.00$1.91 / 1001296.923842%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.50CALL3.50$8.15 / 32$12.95 / 1000506.778066%0.9890810.0167950.0000010.0000000.000862
PBR12Aug22P3.50PUT3.50$1.59 / 1001298.055733%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P3.00PUT3.00$2.13 / 31001847.500800%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.00CALL3.00$8.70 / 10$13.45 / 1000590.978996%0.9890810.0168290.0000010.0000000.000739
PBR12Aug22P2.50PUT2.50$2.13 / 31002328.220062%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C2.50CALL2.50$9.15 / 1$13.95 / 100628.761467%0.9890810.0168620.0000010.0000000.000616