PBR Option Chain

Latest data for PBR options expiring on August 12, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.40 | |Latest Data |Download CSV |Updated: 08/09 11:58:14AM
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR12Aug22C15.50CALL15.50$0.23$0.22 / 11$0.28 / 11,0822,07151.154190%0.428627-0.0343690.4588590.0063020.000695
PBR12Aug22P15.00PUT15.00$2.07$2.03 / 344$2.20 / 8730272361.468360%-0.336561-0.0444690.4270230.005865-0.000589
PBR12Aug22C16.00CALL16.00$0.10$0.10 / 9$0.11 / 26901,46652.122694%0.226092-0.0281290.3521530.0048370.000370
PBR12Aug22P13.00PUT13.00$0.33$0.30 / 15$0.38 / 106505,482194.730231%-0.001333-0.0004890.0051370.000071-0.000002
PBR12Aug22P14.00PUT14.00$1.16$1.09 / 10$1.18 / 25291,406281.740142%-0.047849-0.0114090.1167280.001603-0.000083
PBR12Aug22C14.00CALL14.00$1.40$1.38 / 64$1.53 / 249940891.163527%0.9474880.0055710.1167280.0016030.001451
PBR12Aug22C15.00CALL15.00$0.50$0.48 / 1$0.52 / 23665,40248.855959%0.658777-0.0275560.4270230.0058650.001054
PBR12Aug22P13.50PUT13.50$0.72$0.66 / 12$0.80 / 63501,055244.576141%-0.010102-0.0030340.0315330.000433-0.000017
PBR12Aug22P14.50PUT14.50$1.55$1.54 / 344$1.63 / 2244302318.075823%-0.150811-0.0274440.2741350.003765-0.000262
PBR12Aug22C14.50CALL14.50$0.93$0.89 / 19$1.06 / 101851,13171.388346%0.844526-0.0104980.2741350.0037650.001327
PBR12Aug22P12.00PUT12.00$0.07$0.02 / 63$0.07 / 781761,850144.101479%-0.000004-0.0000020.0000240.0000000.000000
PBR12Aug22C17.00CALL17.00$0.03$0.02 / 1$0.04 / 111681564.727163%0.032485-0.0071830.0852000.0011700.000054
PBR12Aug22P12.50PUT12.50$0.12$0.11 / 16$0.15 / 441471,360161.744577%-0.000103-0.0000450.0004760.0000070.000000
PBR12Aug22C16.50CALL16.50$0.06$0.03 / 23$0.09 / 12907960.274115%0.095649-0.0164480.1990700.0027340.000157
PBR12Aug22P11.50PUT11.50$0.02$0.10 / 10637663196.262441%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C17.50CALL17.50$0.02$0.02 / 220072.329099%0.008925-0.0024170.0282940.0003890.000015
PBR12Aug22C13.50CALL13.50$2.04$1.88 / 61$2.21 / 1014564138.404054%0.9852350.0139780.0315330.0004330.001462
PBR12Aug22C12.50CALL12.50$2.84$2.83 / 10$2.94 / 1010243131.667684%0.9952350.0170340.0004760.0000070.001369
PBR12Aug22P16.00PUT16.00$3.00$2.09 / 10$3.25 / 1069356.585812%-0.769245-0.0449760.3521530.004837-0.001383
PBR12Aug22C12.00CALL12.00$4.20$3.30 / 328$3.50 / 3386173160.570475%0.9953330.0171090.0000240.0000000.001315
PBR12Aug22P15.50PUT15.50$2.57$1.61 / 1$4.35 / 157453.744945%-0.566710-0.0512500.4588590.006302-0.001004
PBR12Aug22P11.00PUT11.00$0.02$0.02 / 232,732160.793532%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C13.00CALL13.00$2.60$2.38 / 61$2.66 / 101517157.353126%0.9940050.0165570.0051370.0000710.001422
PBR12Aug22C25.00CALL25.00$0.01 / 500192.913715%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P25.00PUT25.00$10.45 / 10$13.85 / 1000763.837011%-0.995337-0.0162540.0000010.000000-0.002739
PBR12Aug22C24.00CALL24.00$0.19 / 1100294.355588%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P24.00PUT24.00$11.75$9.20 / 10$12.80 / 1001714.118744%-0.995337-0.0163200.0000010.000000-0.002629
PBR12Aug22C23.00CALL23.00$0.02$0.02 / 1012180.491270%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P23.00PUT23.00$10.95$8.35 / 10$11.80 / 100580698.638666%-0.995337-0.0163860.0000010.000000-0.002520
PBR12Aug22C22.50CALL22.50$0.16 / 1100252.794336%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.50PUT22.50$10.00$7.85 / 10$11.25 / 100966680.182176%-0.995337-0.0164190.0000010.000000-0.002465
PBR12Aug22C22.00CALL22.00$0.03$0.02 / 103163.948808%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P22.00PUT22.00$7.30 / 10$10.80 / 1000665.158065%-0.995337-0.0164520.0000010.000000-0.002410
PBR12Aug22C21.00CALL21.00$0.11 / 3000200.571796%0.0000010.0000000.0000010.0000000.000000
PBR12Aug22P21.00PUT21.00$8.55$6.40 / 10$9.40 / 100624609.550632%-0.995337-0.0165180.0000010.000000-0.002301
PBR12Aug22C20.00CALL20.00$0.02 / 1000127.358322%0.0000010.0000000.0000050.0000000.000000
PBR12Aug22P20.00PUT20.00$7.70$5.60 / 10$8.60 / 1001606.479371%-0.995336-0.0165840.0000050.000000-0.002191
PBR12Aug22C19.50CALL19.50$0.12 / 2700168.373663%0.000008-0.0000040.0000410.0000010.000000
PBR12Aug22P19.50PUT19.50$5.50 / 10$7.75 / 1000591.834314%-0.995330-0.0166200.0000410.000001-0.002136
PBR12Aug22C19.00CALL19.00$0.03$0.27 / 2803197.067756%0.000058-0.0000240.0002790.0000040.000000
PBR12Aug22P19.00PUT19.00$4.55 / 10$7.35 / 1000544.912975%-0.995279-0.0166740.0002790.000004-0.002082
PBR12Aug22C18.50CALL18.50$0.02 / 10095.930906%0.000373-0.0001380.0015890.0000220.000001
PBR12Aug22P18.50PUT18.50$6.80$3.90 / 10$6.60 / 10025493.052538%-0.994964-0.0168200.0015890.000022-0.002026
PBR12Aug22C18.00CALL18.00$0.02 / 10084.448246%0.002005-0.0006430.0074540.0001020.000003
PBR12Aug22P18.00PUT18.00$3.55 / 10$5.95 / 1000471.461250%-0.993332-0.0173580.0074540.000102-0.001969
PBR12Aug22P17.50PUT17.50$2.64 / 10$5.40 / 1000412.492829%-0.986413-0.0191660.0282940.000389-0.001903
PBR12Aug22P17.00PUT17.00$5.45$2.38 / 10$5.05 / 1000418.553089%-0.962852-0.0239650.0852000.001170-0.001809
PBR12Aug22P16.50PUT16.50$1.74 / 10$4.30 / 1000361.741102%-0.899688-0.0332630.1990700.002734-0.001650
PBR12Aug22C11.50CALL11.50$2.92$3.55 / 10$4.10 / 100147139.884579%0.9953370.0171450.0000010.0000000.001260
PBR12Aug22C11.00CALL11.00$3.40$4.35 / 10$4.45 / 50174205.427579%0.9953370.0171780.0000010.0000000.001205
PBR12Aug22C10.50CALL10.50$4.85 / 10$5.05 / 1000257.670660%0.9953370.0172110.0000010.0000000.001150
PBR12Aug22P10.50PUT10.50$0.01$0.02 / 10158180.249959%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C10.00CALL10.00$4.41$5.35 / 10$5.90 / 100242361.118218%0.9953370.0172440.0000010.0000000.001096
PBR12Aug22P10.00PUT10.00$0.01$0.05 / 570158234.379836%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C9.50CALL9.50$5.85 / 10$6.05 / 1000312.195361%0.9953370.0172770.0000010.0000000.001041
PBR12Aug22P9.50PUT9.50$0.16$0.05 / 35030258.321276%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C9.00CALL9.00$6.00 / 10$6.75 / 1000282.794533%0.9953370.0173100.0000010.0000000.000986
PBR12Aug22P9.00PUT9.00$0.01$0.01 / 202221.417358%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C8.50CALL8.50$6.75 / 10$7.30 / 1000416.689767%0.9953370.0173430.0000010.0000000.000931
PBR12Aug22P8.50PUT8.50$0.02 / 100267.096746%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C8.00CALL8.00$7.15 / 10$7.80 / 1000421.688864%0.9953370.0173760.0000010.0000000.000876
PBR12Aug22P8.00PUT8.00$0.01$0.01 / 100315265.652638%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.50CALL7.50$7.85 / 10$8.05 / 1000439.071550%0.9953370.0174090.0000010.0000000.000822
PBR12Aug22P7.50PUT7.50$0.06$0.15 / 1101457.526380%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C7.00CALL7.00$8.25 / 10$8.95 / 1000575.594419%0.9953370.0174420.0000010.0000000.000767
PBR12Aug22P7.00PUT7.00$0.02$0.14 / 11014487.993007%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.50CALL6.50$8.75 / 10$9.20 / 1000536.628512%0.9953370.0174750.0000010.0000000.000712
PBR12Aug22P6.50PUT6.50$0.02 / 100375.901602%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C6.00CALL6.00$8.70 / 10$10.70 / 1000733.050596%0.9953370.0175080.0000010.0000000.000657
PBR12Aug22P6.00PUT6.00$0.03$0.02 / 101408.338219%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C5.50CALL5.50$9.60 / 10$10.50 / 1000692.038916%0.9953370.0175410.0000010.0000000.000603
PBR12Aug22P5.50PUT5.50$0.16 / 1100638.536030%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C5.00CALL5.00$7.30$9.60 / 10$11.80 / 1000859.285315%0.9953370.0175740.0000010.0000000.000548
PBR12Aug22P5.00PUT5.00$0.02$0.01 / 100363441.395149%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.50CALL4.50$10.15 / 10$11.85 / 1000769.103042%0.9953370.0176070.0000010.0000000.000493
PBR12Aug22P4.50PUT4.50$0.20 / 1100792.646793%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C4.00CALL4.00$10.45 / 10$12.70 / 1000913.643842%0.9953370.0176400.0000010.0000000.000438
PBR12Aug22P4.00PUT4.00$0.22 / 1100884.565331%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.50CALL3.50$10.85 / 10$13.20 / 1000948.688215%0.9953370.0176730.0000010.0000000.000383
PBR12Aug22P3.50PUT3.50$0.55 / 11001257.766779%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C3.00CALL3.00$11.75 / 10$13.50 / 10001160.371475%0.9953370.0177060.0000010.0000000.000329
PBR12Aug22P3.00PUT3.00$0.14 / 1100965.020062%-0.0000010.0000000.0000010.0000000.000000
PBR12Aug22C2.50CALL2.50$11.90 / 10$14.40 / 10001324.999274%0.9953370.0177390.0000010.0000000.000274
PBR12Aug22P2.50PUT2.50$0.24 / 11001219.806249%-0.0000010.0000000.0000010.0000000.000000