PBR Option Chain

End of day data from August 5, 2022 for PBR options expired on August 12, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $14.20 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR12Aug22C15.00CALL15.00$0.13$0.11 / 1$0.19 / 128785,65645.806984%0.284030-0.0182070.3091430.0072240.000860
PBR12Aug22C14.50CALL14.50$0.34$0.27 / 195$0.34 / 767777344.799407%0.450595-0.0191710.3598630.0084090.001351
PBR12Aug22P12.00PUT12.00$0.34$0.34 / 2$0.35 / 306091,222149.453838%-0.008174-0.0016580.0204540.000478-0.000027
PBR12Aug22P13.00PUT13.00$0.96$0.95 / 10$0.99 / 24061,430192.526807%-0.089943-0.0125450.1484290.003468-0.000296
PBR12Aug22P13.50PUT13.50$1.55$0.70 / 10$1.55 / 1384208183.942768%-0.199884-0.0223530.2555660.005972-0.000662
PBR12Aug22C13.50CALL13.50$0.95$0.68 / 10$1.20 / 1029034047.072625%0.790348-0.0056690.2555660.0059720.002296
PBR12Aug22P14.00PUT14.00$1.96$1.95 / 10$2.00 / 6254840257.294098%-0.358668-0.0313130.3403410.007953-0.001199
PBR12Aug22C14.00CALL14.00$0.62$0.40 / 10$0.66 / 214718740.120951%0.631565-0.0146630.3403410.0079530.001868
PBR12Aug22P14.50PUT14.50$2.49$2.00 / 10$3.75 / 112750331.388329%-0.539637-0.0357880.3598630.008409-0.001825
PBR12Aug22P11.50PUT11.50$0.15$0.06 / 1$0.26 / 1113387131.437630%-0.001513-0.0003600.0045050.000105-0.000005
PBR12Aug22C12.00CALL12.00$2.44$0.05 / 10$4.55 / 10111114107.234489%0.9820580.0151250.0204540.0004780.002602
PBR12Aug22P10.00PUT10.00$0.01$0.05 / 49858145.378357%-0.0000010.0000000.0000030.0000000.000000
PBR12Aug22P12.50PUT12.50$0.61$0.45 / 1$0.65 / 491841159.801438%-0.031421-0.0053380.0647050.001512-0.000103
PBR12Aug22C16.00CALL16.00$0.02$0.03 / 501134548.577607%0.077216-0.0085440.1323690.0030930.000237
PBR12Aug22P11.00PUT11.00$0.24$0.01 / 10$0.10 / 1102,723115.035474%-0.000189-0.0000520.0006600.000015-0.000001
PBR12Aug22P15.00PUT15.00$1.84$0.50 / 11$3.40 / 1410184.978902%-0.706202-0.0347910.3091430.007224-0.002426
PBR12Aug22C13.00CALL13.00$1.42$1.14 / 12$1.99 / 1346887.497756%0.9002890.0041720.1484290.0034680.002552
PBR12Aug22C12.50CALL12.50$1.18$0.22 / 6$4.05 / 102243120.006214%0.9588110.0114120.0647050.0015120.002636
PBR12Aug22C11.00CALL11.00$3.40$1.40 / 10$5.65 / 12174158.637000%0.9900430.0167980.0006600.0000150.002409
PBR12Aug22P24.00PUT24.00$11.75$9.80 / 10$14.40 / 110566.288365%-0.990232-0.0159860.0000010.000000-0.005257
PBR12Aug22C11.50CALL11.50$2.92$0.90 / 10$5.10 / 11146132.741945%0.9887190.0164560.0045050.0001050.002514
PBR12Aug22P10.50PUT10.50$0.05$0.01 / 10$0.08 / 11159126.054771%-0.000015-0.0000050.0000610.0000010.000000
PBR12Aug22C10.00CALL10.00$4.41$2.00 / 31$6.10 / 31243160.304066%0.9902310.0169160.0000030.0000000.002191
PBR12Aug22P9.00PUT9.00$0.01$0.08 / 112198.589233%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P8.00PUT8.00$0.01$0.07 / 11315234.178189%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C25.00CALL25.00$2.13 / 200545.910570%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P25.00PUT25.00$10.95 / 1$15.50 / 1000598.985537%-0.990232-0.0159190.0000010.000000-0.005477
PBR12Aug22C24.00CALL24.00$2.13 / 200528.485651%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C23.00CALL23.00$0.02$0.02 / 3012146.201636%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P23.00PUT23.00$10.95$8.95 / 1$13.50 / 100580562.457115%-0.990232-0.0160520.0000010.000000-0.005038
PBR12Aug22C22.50CALL22.50$2.14 / 100501.335853%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.50PUT22.50$10.00$8.45 / 1$13.00 / 100966552.546427%-0.990232-0.0160850.0000010.000000-0.004929
PBR12Aug22P22.00PUT22.00$7.95 / 1$12.50 / 1000542.280475%-0.990232-0.0161190.0000010.000000-0.004819
PBR12Aug22C22.00CALL22.00$0.03$2.13 / 303489.987273%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P21.00PUT21.00$8.55$6.95 / 1$11.50 / 100624520.574387%-0.990232-0.0161850.0000010.000000-0.004600
PBR12Aug22C21.00CALL21.00$2.13 / 100468.547288%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P20.00PUT20.00$7.70$6.10 / 1$9.70 / 101458.409924%-0.990226-0.0162530.0000250.000001-0.004381
PBR12Aug22C20.00CALL20.00$0.02 / 1000109.424011%0.000006-0.0000020.0000250.0000010.000000
PBR12Aug22P19.50PUT19.50$5.00 / 10$9.40 / 300422.034326%-0.990206-0.0162920.0001020.000002-0.004272
PBR12Aug22C19.50CALL19.50$2.13 / 1000432.941841%0.000026-0.0000070.0001020.0000020.000000
PBR12Aug22P19.00PUT19.00$4.95 / 10$8.90 / 200435.914139%-0.990125-0.0163450.0003880.000009-0.004162
PBR12Aug22C19.00CALL19.00$0.03$0.03 / 203101.960309%0.000107-0.0000270.0003880.0000090.000000
PBR12Aug22C18.50CALL18.50$2.13 / 1000406.376441%0.000408-0.0000930.0013480.0000310.000001
PBR12Aug22P18.50PUT18.50$6.80$4.85 / 10$8.45 / 12025448.906461%-0.989824-0.0164450.0013480.000031-0.004051
PBR12Aug22C18.00CALL18.00$2.13 / 1000392.065842%0.001421-0.0002930.0042550.0000990.000004
PBR12Aug22P18.00PUT18.00$4.35 / 1$7.95 / 1100434.498141%-0.988811-0.0166770.0042550.000099-0.003939
PBR12Aug22C17.50CALL17.50$0.10 / 200100.972319%0.004515-0.0008230.0120900.0002830.000014
PBR12Aug22P17.50PUT17.50$3.85 / 1$7.45 / 1000419.308381%-0.985717-0.0172410.0120900.000283-0.003820
PBR12Aug22P17.00PUT17.00$5.45$2.85 / 10$6.95 / 1100373.695665%-0.977253-0.0185090.0306050.000715-0.003684
PBR12Aug22C17.00CALL17.00$2.13 / 1000360.956759%0.012979-0.0020580.0306050.0007150.000040
PBR12Aug22C16.50CALL16.50$0.02$0.02 / 106454.275158%0.033518-0.0045110.0682450.0015950.000103
PBR12Aug22P16.50PUT16.50$2.45 / 10$6.45 / 1000362.534489%-0.956714-0.0209950.0682450.001595-0.003511
PBR12Aug22P16.00PUT16.00$4.03$2.00 / 1$5.95 / 1101347.250307%-0.913016-0.0250620.1323690.003093-0.003268
PBR12Aug22P15.50PUT15.50$3.35$1.60 / 1$5.45 / 1103333.574251%-0.832561-0.0302710.2201820.005145-0.002915
PBR12Aug22C15.50CALL15.50$0.01$0.24 / 30021175.724788%0.157671-0.0137200.2201820.0051450.000481
PBR12Aug22C10.50CALL10.50$1.50 / 31$5.90 / 300142.246643%0.9902170.0168780.0000610.0000010.002300
PBR12Aug22C9.50CALL9.50$2.50 / 31$6.45 / 1200179.089806%0.9902320.0169500.0000010.0000000.002081
PBR12Aug22P9.50PUT9.50$0.16$1.54 / 2030505.714529%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C9.00CALL9.00$3.00 / 31$6.95 / 1000146.268744%0.9902320.0169830.0000010.0000000.001972
PBR12Aug22P8.50PUT8.50$2.13 / 1000706.296316%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C8.50CALL8.50$3.50 / 31$7.65 / 400124.924630%0.9902320.0170160.0000010.0000000.001862
PBR12Aug22C8.00CALL8.00$4.00 / 31$7.90 / 1100180.458602%0.9902320.0170490.0000010.0000000.001752
PBR12Aug22C7.50CALL7.50$4.50 / 32$8.45 / 200289.954357%0.9902320.0170830.0000010.0000000.001643
PBR12Aug22P7.50PUT7.50$0.06$2.13 / 201816.092429%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.00CALL7.00$5.00 / 32$8.90 / 1100175.161625%0.9902320.0171160.0000010.0000000.001533
PBR12Aug22P7.00PUT7.00$0.02$0.06 / 1014272.373328%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.50CALL6.50$5.50 / 32$9.40 / 1100253.952196%0.9902320.0171490.0000010.0000000.001424
PBR12Aug22P6.50PUT6.50$2.13 / 200947.708505%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P6.00PUT6.00$0.03$2.13 / 1011025.132732%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.00CALL6.00$6.00 / 32$10.30 / 100267.525483%0.9902320.0171820.0000010.0000000.001314
PBR12Aug22P5.50PUT5.50$2.13 / 1001113.226570%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C5.50CALL5.50$6.50 / 31$10.90 / 100361.536298%0.9902320.0172160.0000010.0000000.001205
PBR12Aug22C5.00CALL5.00$7.30$7.00 / 32$11.45 / 100418.876283%0.9902320.0172490.0000010.0000000.001095
PBR12Aug22P5.00PUT5.00$0.02$0.02 / 2500363324.903477%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.50CALL4.50$7.50 / 31$11.95 / 100457.910515%0.9902320.0172820.0000010.0000000.000986
PBR12Aug22P4.50PUT4.50$2.13 / 1001337.266366%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.00CALL4.00$8.00 / 31$12.40 / 100473.577226%0.9902320.0173150.0000010.0000000.000876
PBR12Aug22P4.00PUT4.00$2.14 / 1001492.618915%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.50CALL3.50$8.50 / 31$12.95 / 100552.521608%0.9902320.0173490.0000010.0000000.000767
PBR12Aug22P3.50PUT3.50$2.13 / 1001684.280347%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P3.00PUT3.00$2.13 / 1001966.849444%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.00CALL3.00$9.00 / 31$13.55 / 100668.218939%0.9902320.0173820.0000010.0000000.000657
PBR12Aug22P2.50PUT2.50$2.13 / 1002475.799786%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C2.50CALL2.50$9.50 / 31$13.95 / 100683.613318%0.9902320.0174150.0000010.0000000.000548