PBR Option Chain
End of day data from August 8, 2022 for PBR options expiring on August 19, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| PBR19Aug22C15.00 | CALL | 15.00 | $0.45 | $0.42 / 199 | $0.49 / 150 | 17,320 | 31,911 | 35.563646% | 0.547416 | -0.013380 | 0.276227 | 0.010830 | 0.002556 |
| PBR19Aug22C14.00 | CALL | 14.00 | $1.36 | $1.27 / 1 | $1.38 / 10 | 3,786 | 39,995 | 57.008190% | 0.801557 | -0.001618 | 0.187794 | 0.007363 | 0.003621 |
| PBR19Aug22C12.00 | CALL | 12.00 | $3.31 | $3.30 / 129 | $3.35 / 20 | 3,514 | 27,794 | 117.038350% | 0.980712 | 0.016299 | 0.010369 | 0.000407 | 0.003916 |
| PBR19Aug22C16.00 | CALL | 16.00 | $0.11 | $0.08 / 1 | $0.09 / 7 | 1,923 | 4,375 | 32.657876% | 0.282703 | -0.014818 | 0.238058 | 0.009333 | 0.001347 |
| PBR19Aug22C14.50 | CALL | 14.50 | $0.84 | $0.49 / 245 | $1.00 / 10 | 1,591 | 1,285 | 32.041551% | 0.684333 | -0.008421 | 0.245174 | 0.009612 | 0.003150 |
| PBR19Aug22P12.00 | PUT | 12.00 | $0.19 | $0.14 / 10 | $0.19 / 1 | 1,058 | 3,974 | 110.539358% | -0.005072 | -0.000947 | 0.010369 | 0.000407 | -0.000026 |
| PBR19Aug22P13.00 | PUT | 13.00 | $0.59 | $0.52 / 26 | $0.62 / 93 | 925 | 3,626 | 136.431763% | -0.044358 | -0.006254 | 0.066266 | 0.002598 | -0.000232 |
| PBR19Aug22P14.00 | PUT | 14.00 | $1.25 | $1.20 / 10 | $1.30 / 4 | 877 | 9,626 | 167.602431% | -0.184227 | -0.018731 | 0.187794 | 0.007363 | -0.000978 |
| PBR19Aug22C15.50 | CALL | 15.50 | $0.23 | $0.22 / 1 | $0.23 / 2 | 724 | 7,495 | 34.524898% | 0.408016 | -0.015486 | 0.272391 | 0.010679 | 0.001927 |
| PBR19Aug22C13.50 | CALL | 13.50 | $1.70 | $0.47 / 853 | $2.13 / 60 | 546 | 2,252 | 94.158973% | 0.887795 | 0.005338 | 0.122160 | 0.004789 | 0.003918 |
| PBR19Aug22P13.50 | PUT | 13.50 | $0.90 | $0.42 / 1 | $1.01 / 10 | 380 | 1,330 | 133.724901% | -0.097989 | -0.011809 | 0.122160 | 0.004789 | -0.000516 |
| PBR19Aug22P12.50 | PUT | 12.50 | $0.35 | $0.33 / 15 | $0.37 / 393 | 320 | 1,097 | 125.577790% | -0.016679 | -0.002720 | 0.029356 | 0.001151 | -0.000087 |
| PBR19Aug22P11.00 | PUT | 11.00 | $0.07 | $0.05 / 42 | $0.10 / 10 | 248 | 26,505 | 115.516255% | -0.000219 | -0.000052 | 0.000584 | 0.000023 | -0.000001 |
| PBR19Aug22C13.00 | CALL | 13.00 | $2.37 | $2.33 / 25 | $2.67 / 170 | 234 | 33,857 | 111.801818% | 0.941426 | 0.010925 | 0.066266 | 0.002598 | 0.004038 |
| PBR19Aug22P10.00 | PUT | 10.00 | $0.02 | $0.01 / 20 | $0.04 / 1 | 131 | 10,326 | 116.949498% | -0.000003 | -0.000001 | 0.000009 | 0.000000 | 0.000000 |
| PBR19Aug22P14.50 | PUT | 14.50 | $2.00 | $0.30 / 12 | $2.10 / 1 | 117 | 6 | 139.851691% | -0.301451 | -0.025502 | 0.245174 | 0.009612 | -0.001614 |
| PBR19Aug22P15.00 | PUT | 15.00 | $2.25 | $2.14 / 10 | $2.22 / 10 | 56 | 2,905 | 207.291225% | -0.438368 | -0.030427 | 0.276227 | 0.010830 | -0.002371 |
| PBR19Aug22C11.00 | CALL | 11.00 | $4.00 | $4.05 / 225 | $4.65 / 166 | 52 | 2,675 | 153.652067% | 0.985565 | 0.017259 | 0.000584 | 0.000023 | 0.003612 |
| PBR19Aug22P9.00 | PUT | 9.00 | $0.02 | | $0.02 / 1 | 50 | 847 | 137.949532% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C17.00 | CALL | 17.00 | $0.02 | | $0.02 / 3 | 48 | 14,041 | 37.794263% | 0.109249 | -0.009056 | 0.132167 | 0.005182 | 0.000527 |
| PBR19Aug22C16.50 | CALL | 16.50 | $0.03 | $0.04 / 1 | $0.05 / 10 | 37 | 3 | 36.191915% | 0.182105 | -0.012289 | 0.186450 | 0.007310 | 0.000874 |
| PBR19Aug22C12.50 | CALL | 12.50 | $2.80 | $2.46 / 317 | $4.75 / 213 | 25 | 2,401 | 204.735857% | 0.969104 | 0.014493 | 0.029356 | 0.001151 | 0.004019 |
| PBR19Aug22P8.00 | PUT | 8.00 | $0.01 | | $0.01 / 2 | 20 | 254 | 150.817541% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22P11.50 | PUT | 11.50 | $0.15 | $0.10 / 24 | $0.16 / 11 | 4 | 716 | 117.303426% | -0.001210 | -0.000256 | 0.002841 | 0.000111 | -0.000006 |
| PBR19Aug22P10.50 | PUT | 10.50 | $0.10 | $0.02 / 10 | $0.10 / 10 | 1 | 416 | 123.242588% | -0.000029 | -0.000008 | 0.000087 | 0.000003 | 0.000000 |
| PBR19Aug22C25.00 | CALL | 25.00 | $0.01 | | $0.02 / 1 | 0 | 1,007 | 124.615718% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22P25.00 | PUT | 25.00 | $13.70 | $10.00 / 1 | $14.50 / 10 | 0 | 0 | 440.071735% | -0.985784 | -0.016388 | 0.000001 | 0.000000 | -0.008213 |
| PBR19Aug22P24.00 | PUT | 24.00 | | $9.00 / 1 | $13.50 / 11 | 0 | 0 | 425.283270% | -0.985784 | -0.016454 | 0.000001 | 0.000000 | -0.007884 |
| PBR19Aug22C24.00 | CALL | 24.00 | | | $0.02 / 1 | 0 | 0 | 116.140011% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22P23.00 | PUT | 23.00 | | $8.15 / 1 | $12.50 / 10 | 0 | 0 | 416.465747% | -0.985781 | -0.016521 | 0.000011 | 0.000000 | -0.007556 |
| PBR19Aug22C23.00 | CALL | 23.00 | | | $0.76 / 120 | 0 | 0 | 245.418360% | 0.000003 | -0.000001 | 0.000011 | 0.000000 | 0.000000 |
| PBR19Aug22P22.00 | PUT | 22.00 | | $7.00 / 1 | $11.50 / 10 | 0 | 0 | 392.537800% | -0.985756 | -0.016592 | 0.000084 | 0.000003 | -0.007227 |
| PBR19Aug22C22.00 | CALL | 22.00 | $0.05 | | $0.76 / 120 | 0 | 1 | 230.417170% | 0.000028 | -0.000006 | 0.000084 | 0.000003 | 0.000000 |
| PBR19Aug22C21.00 | CALL | 21.00 | $0.02 | | $0.02 / 1 | 0 | 20 | 87.519135% | 0.000212 | -0.000043 | 0.000568 | 0.000022 | 0.000001 |
| PBR19Aug22P21.00 | PUT | 21.00 | $9.00 | $5.90 / 1 | $9.95 / 10 | 0 | 497 | 344.042964% | -0.985571 | -0.016695 | 0.000568 | 0.000022 | -0.006898 |
| PBR19Aug22P20.00 | PUT | 20.00 | | $4.90 / 10 | $8.95 / 12 | 0 | 0 | 324.326516% | -0.984407 | -0.016959 | 0.003196 | 0.000125 | -0.006563 |
| PBR19Aug22C20.00 | CALL | 20.00 | $0.01 | | $0.80 / 144 | 0 | 403 | 200.938359% | 0.001377 | -0.000241 | 0.003196 | 0.000125 | 0.000007 |
| PBR19Aug22C19.50 | CALL | 19.50 | | | $0.02 / 1 | 0 | 0 | 70.881516% | 0.003273 | -0.000524 | 0.007009 | 0.000275 | 0.000016 |
| PBR19Aug22P19.50 | PUT | 19.50 | | $4.30 / 40 | $8.40 / 10 | 0 | 0 | 306.820902% | -0.982510 | -0.017275 | 0.007009 | 0.000275 | -0.006390 |
| PBR19Aug22C19.00 | CALL | 19.00 | $0.01 | | $0.20 / 1 | 0 | 472 | 108.019679% | 0.007405 | -0.001073 | 0.014498 | 0.000568 | 0.000036 |
| PBR19Aug22P19.00 | PUT | 19.00 | $7.95 | $3.80 / 40 | $7.90 / 13 | 0 | 13 | 295.774602% | -0.978379 | -0.017857 | 0.014498 | 0.000568 | -0.006205 |
| PBR19Aug22C18.50 | CALL | 18.50 | | | $0.02 / 1 | 0 | 0 | 58.618811% | 0.015877 | -0.002056 | 0.028143 | 0.001103 | 0.000077 |
| PBR19Aug22P18.50 | PUT | 18.50 | $6.75 | $3.60 / 10 | $7.45 / 10 | 0 | 18 | 300.251500% | -0.969907 | -0.018873 | 0.028143 | 0.001103 | -0.006000 |
| PBR19Aug22P18.00 | PUT | 18.00 | $7.10 | $3.90 / 10 | $6.95 / 3 | 0 | 5 | 324.524802% | -0.953641 | -0.020515 | 0.050963 | 0.001998 | -0.005757 |
| PBR19Aug22C18.00 | CALL | 18.00 | $0.01 | | $0.02 / 1 | 0 | 1,003 | 52.051563% | 0.032143 | -0.003665 | 0.050963 | 0.001998 | 0.000156 |
| PBR19Aug22C17.50 | CALL | 17.50 | | | $0.02 / 1 | 0 | 0 | 45.128260% | 0.061213 | -0.006026 | 0.085548 | 0.003354 | 0.000297 |
| PBR19Aug22P17.50 | PUT | 17.50 | $5.50 | $2.35 / 40 | $6.55 / 10 | 0 | 957 | 267.966176% | -0.924571 | -0.022909 | 0.085548 | 0.003354 | -0.005452 |
| PBR19Aug22P17.00 | PUT | 17.00 | $6.05 | $1.87 / 40 | $6.40 / 10 | 0 | 195 | 270.957050% | -0.876535 | -0.025971 | 0.132167 | 0.005182 | -0.005057 |
| PBR19Aug22P16.50 | PUT | 16.50 | | $1.40 / 10 | $6.00 / 21 | 0 | 0 | 261.981304% | -0.803679 | -0.029238 | 0.186450 | 0.007310 | -0.004546 |
| PBR19Aug22P16.00 | PUT | 16.00 | $4.38 | $0.86 / 40 | $5.50 / 10 | 0 | 4,092 | 244.064416% | -0.703081 | -0.031800 | 0.238058 | 0.009333 | -0.003909 |
| PBR19Aug22P15.50 | PUT | 15.50 | $4.00 | $0.55 / 1 | $4.50 / 10 | 0 | 1 | 212.256258% | -0.577768 | -0.032501 | 0.272391 | 0.010679 | -0.003165 |
| PBR19Aug22C11.50 | CALL | 11.50 | $2.57 | $3.55 / 160 | $4.15 / 60 | 0 | 1,065 | 137.421912% | 0.984574 | 0.017022 | 0.002841 | 0.000111 | 0.003772 |
| PBR19Aug22C10.50 | CALL | 10.50 | $3.85 | $2.67 / 90 | $6.55 / 60 | 0 | 254 | 82.020492% | 0.985755 | 0.017337 | 0.000087 | 0.000003 | 0.003449 |
| PBR19Aug22C10.00 | CALL | 10.00 | $3.77 | $4.95 / 90 | $7.05 / 60 | 0 | 108 | 305.150470% | 0.985781 | 0.017377 | 0.000009 | 0.000000 | 0.003285 |
| PBR19Aug22P9.50 | PUT | 9.50 | $0.05 | | $0.03 / 1 | 0 | 1,771 | 133.448665% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C9.50 | CALL | 9.50 | $2.60 | $5.55 / 90 | $6.15 / 40 | 0 | 0 | 205.956511% | 0.985784 | 0.017410 | 0.000001 | 0.000000 | 0.003121 |
| PBR19Aug22C9.00 | CALL | 9.00 | $4.92 | $6.05 / 90 | $6.65 / 60 | 0 | 3 | 224.967430% | 0.985784 | 0.017443 | 0.000001 | 0.000000 | 0.002957 |
| PBR19Aug22C8.50 | CALL | 8.50 | | $6.55 / 90 | $7.15 / 60 | 0 | 0 | 244.982233% | 0.985784 | 0.017476 | 0.000001 | 0.000000 | 0.002792 |
| PBR19Aug22P8.50 | PUT | 8.50 | | | $2.13 / 31 | 0 | 0 | 595.756670% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C8.00 | CALL | 8.00 | $5.14 | $5.20 / 90 | $8.65 / 60 | 0 | 10 | 295.947721% | 0.985784 | 0.017509 | 0.000001 | 0.000000 | 0.002628 |
| PBR19Aug22C7.50 | CALL | 7.50 | | $7.55 / 90 | $8.15 / 60 | 0 | 0 | 288.687589% | 0.985784 | 0.017542 | 0.000001 | 0.000000 | 0.002464 |
| PBR19Aug22P7.50 | PUT | 7.50 | | | $2.13 / 10 | 0 | 0 | 684.349005% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C7.00 | CALL | 7.00 | | $8.05 / 90 | $8.65 / 60 | 0 | 0 | 312.792666% | 0.985784 | 0.017575 | 0.000001 | 0.000000 | 0.002300 |
| PBR19Aug22P7.00 | PUT | 7.00 | $0.02 | | $0.03 / 1 | 0 | 1,384 | 209.229790% | 0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C6.50 | CALL | 6.50 | | $8.55 / 90 | $9.15 / 60 | 0 | 0 | 338.753532% | 0.985784 | 0.017608 | 0.000001 | 0.000000 | 0.002135 |
| PBR19Aug22P6.50 | PUT | 6.50 | | | $2.13 / 31 | 0 | 0 | 790.798888% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22P6.00 | PUT | 6.00 | $0.01 | | $0.03 / 10 | 0 | 4 | 247.300417% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C6.00 | CALL | 6.00 | | $9.05 / 90 | $9.65 / 60 | 0 | 0 | 366.918922% | 0.985784 | 0.017641 | 0.000001 | 0.000000 | 0.001971 |
| PBR19Aug22C5.50 | CALL | 5.50 | | $9.55 / 90 | $11.15 / 60 | 0 | 0 | 563.691810% | 0.985784 | 0.017674 | 0.000001 | 0.000000 | 0.001807 |
| PBR19Aug22P5.50 | PUT | 5.50 | | | $2.13 / 31 | 0 | 0 | 924.928394% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C5.00 | CALL | 5.00 | | $10.05 / 90 | $10.65 / 60 | 0 | 0 | 431.796064% | 0.985784 | 0.017707 | 0.000001 | 0.000000 | 0.001643 |
| PBR19Aug22P5.00 | PUT | 5.00 | $0.01 | | $0.02 / 251 | 0 | 646 | 275.991662% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C4.00 | CALL | 4.00 | | $11.05 / 90 | $11.65 / 60 | 0 | 0 | 513.109818% | 0.985784 | 0.017773 | 0.000001 | 0.000000 | 0.001314 |
| PBR19Aug22P4.00 | PUT | 4.00 | | | $0.02 / 251 | 0 | 0 | 328.863343% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C3.00 | CALL | 3.00 | | $12.05 / 90 | $12.65 / 60 | 0 | 0 | 622.229987% | 0.985784 | 0.017839 | 0.000001 | 0.000000 | 0.000986 |
| PBR19Aug22P3.00 | PUT | 3.00 | $0.01 | | $0.02 / 250 | 0 | 0 | 398.092081% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR19Aug22C2.00 | CALL | 2.00 | | $12.85 / 90 | $15.45 / 60 | 0 | 0 | 1371.339251% | 0.985784 | 0.017905 | 0.000001 | 0.000000 | 0.000657 |
| PBR19Aug22P2.00 | PUT | 2.00 | $0.02 | | $0.02 / 250 | 0 | 2 | 498.453067% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |