PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on August 19, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.455 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR19Aug22C15.00CALL15.00$0.45$0.42 / 199$0.49 / 15017,32031,91135.563646%0.547416-0.0133800.2762270.0108300.002556
PBR19Aug22C14.00CALL14.00$1.36$1.27 / 1$1.38 / 103,78639,99557.008190%0.801557-0.0016180.1877940.0073630.003621
PBR19Aug22C12.00CALL12.00$3.31$3.30 / 129$3.35 / 203,51427,794117.038350%0.9807120.0162990.0103690.0004070.003916
PBR19Aug22C16.00CALL16.00$0.11$0.08 / 1$0.09 / 71,9234,37532.657876%0.282703-0.0148180.2380580.0093330.001347
PBR19Aug22C14.50CALL14.50$0.84$0.49 / 245$1.00 / 101,5911,28532.041551%0.684333-0.0084210.2451740.0096120.003150
PBR19Aug22P12.00PUT12.00$0.19$0.14 / 10$0.19 / 11,0583,974110.539358%-0.005072-0.0009470.0103690.000407-0.000026
PBR19Aug22P13.00PUT13.00$0.59$0.52 / 26$0.62 / 939253,626136.431763%-0.044358-0.0062540.0662660.002598-0.000232
PBR19Aug22P14.00PUT14.00$1.25$1.20 / 10$1.30 / 48779,626167.602431%-0.184227-0.0187310.1877940.007363-0.000978
PBR19Aug22C15.50CALL15.50$0.23$0.22 / 1$0.23 / 27247,49534.524898%0.408016-0.0154860.2723910.0106790.001927
PBR19Aug22C13.50CALL13.50$1.70$0.47 / 853$2.13 / 605462,25294.158973%0.8877950.0053380.1221600.0047890.003918
PBR19Aug22P13.50PUT13.50$0.90$0.42 / 1$1.01 / 103801,330133.724901%-0.097989-0.0118090.1221600.004789-0.000516
PBR19Aug22P12.50PUT12.50$0.35$0.33 / 15$0.37 / 3933201,097125.577790%-0.016679-0.0027200.0293560.001151-0.000087
PBR19Aug22P11.00PUT11.00$0.07$0.05 / 42$0.10 / 1024826,505115.516255%-0.000219-0.0000520.0005840.000023-0.000001
PBR19Aug22C13.00CALL13.00$2.37$2.33 / 25$2.67 / 17023433,857111.801818%0.9414260.0109250.0662660.0025980.004038
PBR19Aug22P10.00PUT10.00$0.02$0.01 / 20$0.04 / 113110,326116.949498%-0.000003-0.0000010.0000090.0000000.000000
PBR19Aug22P14.50PUT14.50$2.00$0.30 / 12$2.10 / 11176139.851691%-0.301451-0.0255020.2451740.009612-0.001614
PBR19Aug22P15.00PUT15.00$2.25$2.14 / 10$2.22 / 10562,905207.291225%-0.438368-0.0304270.2762270.010830-0.002371
PBR19Aug22C11.00CALL11.00$4.00$4.05 / 225$4.65 / 166522,675153.652067%0.9855650.0172590.0005840.0000230.003612
PBR19Aug22P9.00PUT9.00$0.02$0.02 / 150847137.949532%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C17.00CALL17.00$0.02$0.02 / 34814,04137.794263%0.109249-0.0090560.1321670.0051820.000527
PBR19Aug22C16.50CALL16.50$0.03$0.04 / 1$0.05 / 1037336.191915%0.182105-0.0122890.1864500.0073100.000874
PBR19Aug22C12.50CALL12.50$2.80$2.46 / 317$4.75 / 213252,401204.735857%0.9691040.0144930.0293560.0011510.004019
PBR19Aug22P8.00PUT8.00$0.01$0.01 / 220254150.817541%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22P11.50PUT11.50$0.15$0.10 / 24$0.16 / 114716117.303426%-0.001210-0.0002560.0028410.000111-0.000006
PBR19Aug22P10.50PUT10.50$0.10$0.02 / 10$0.10 / 101416123.242588%-0.000029-0.0000080.0000870.0000030.000000
PBR19Aug22C25.00CALL25.00$0.01$0.02 / 101,007124.615718%0.0000010.0000000.0000010.0000000.000000
PBR19Aug22P25.00PUT25.00$13.70$10.00 / 1$14.50 / 1000440.071735%-0.985784-0.0163880.0000010.000000-0.008213
PBR19Aug22P24.00PUT24.00$9.00 / 1$13.50 / 1100425.283270%-0.985784-0.0164540.0000010.000000-0.007884
PBR19Aug22C24.00CALL24.00$0.02 / 100116.140011%0.0000010.0000000.0000010.0000000.000000
PBR19Aug22P23.00PUT23.00$8.15 / 1$12.50 / 1000416.465747%-0.985781-0.0165210.0000110.000000-0.007556
PBR19Aug22C23.00CALL23.00$0.76 / 12000245.418360%0.000003-0.0000010.0000110.0000000.000000
PBR19Aug22P22.00PUT22.00$7.00 / 1$11.50 / 1000392.537800%-0.985756-0.0165920.0000840.000003-0.007227
PBR19Aug22C22.00CALL22.00$0.05$0.76 / 12001230.417170%0.000028-0.0000060.0000840.0000030.000000
PBR19Aug22C21.00CALL21.00$0.02$0.02 / 102087.519135%0.000212-0.0000430.0005680.0000220.000001
PBR19Aug22P21.00PUT21.00$9.00$5.90 / 1$9.95 / 100497344.042964%-0.985571-0.0166950.0005680.000022-0.006898
PBR19Aug22P20.00PUT20.00$4.90 / 10$8.95 / 1200324.326516%-0.984407-0.0169590.0031960.000125-0.006563
PBR19Aug22C20.00CALL20.00$0.01$0.80 / 1440403200.938359%0.001377-0.0002410.0031960.0001250.000007
PBR19Aug22C19.50CALL19.50$0.02 / 10070.881516%0.003273-0.0005240.0070090.0002750.000016
PBR19Aug22P19.50PUT19.50$4.30 / 40$8.40 / 1000306.820902%-0.982510-0.0172750.0070090.000275-0.006390
PBR19Aug22C19.00CALL19.00$0.01$0.20 / 10472108.019679%0.007405-0.0010730.0144980.0005680.000036
PBR19Aug22P19.00PUT19.00$7.95$3.80 / 40$7.90 / 13013295.774602%-0.978379-0.0178570.0144980.000568-0.006205
PBR19Aug22C18.50CALL18.50$0.02 / 10058.618811%0.015877-0.0020560.0281430.0011030.000077
PBR19Aug22P18.50PUT18.50$6.75$3.60 / 10$7.45 / 10018300.251500%-0.969907-0.0188730.0281430.001103-0.006000
PBR19Aug22P18.00PUT18.00$7.10$3.90 / 10$6.95 / 305324.524802%-0.953641-0.0205150.0509630.001998-0.005757
PBR19Aug22C18.00CALL18.00$0.01$0.02 / 101,00352.051563%0.032143-0.0036650.0509630.0019980.000156
PBR19Aug22C17.50CALL17.50$0.02 / 10045.128260%0.061213-0.0060260.0855480.0033540.000297
PBR19Aug22P17.50PUT17.50$5.50$2.35 / 40$6.55 / 100957267.966176%-0.924571-0.0229090.0855480.003354-0.005452
PBR19Aug22P17.00PUT17.00$6.05$1.87 / 40$6.40 / 100195270.957050%-0.876535-0.0259710.1321670.005182-0.005057
PBR19Aug22P16.50PUT16.50$1.40 / 10$6.00 / 2100261.981304%-0.803679-0.0292380.1864500.007310-0.004546
PBR19Aug22P16.00PUT16.00$4.38$0.86 / 40$5.50 / 1004,092244.064416%-0.703081-0.0318000.2380580.009333-0.003909
PBR19Aug22P15.50PUT15.50$4.00$0.55 / 1$4.50 / 1001212.256258%-0.577768-0.0325010.2723910.010679-0.003165
PBR19Aug22C11.50CALL11.50$2.57$3.55 / 160$4.15 / 6001,065137.421912%0.9845740.0170220.0028410.0001110.003772
PBR19Aug22C10.50CALL10.50$3.85$2.67 / 90$6.55 / 60025482.020492%0.9857550.0173370.0000870.0000030.003449
PBR19Aug22C10.00CALL10.00$3.77$4.95 / 90$7.05 / 600108305.150470%0.9857810.0173770.0000090.0000000.003285
PBR19Aug22P9.50PUT9.50$0.05$0.03 / 101,771133.448665%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C9.50CALL9.50$2.60$5.55 / 90$6.15 / 4000205.956511%0.9857840.0174100.0000010.0000000.003121
PBR19Aug22C9.00CALL9.00$4.92$6.05 / 90$6.65 / 6003224.967430%0.9857840.0174430.0000010.0000000.002957
PBR19Aug22C8.50CALL8.50$6.55 / 90$7.15 / 6000244.982233%0.9857840.0174760.0000010.0000000.002792
PBR19Aug22P8.50PUT8.50$2.13 / 3100595.756670%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C8.00CALL8.00$5.14$5.20 / 90$8.65 / 60010295.947721%0.9857840.0175090.0000010.0000000.002628
PBR19Aug22C7.50CALL7.50$7.55 / 90$8.15 / 6000288.687589%0.9857840.0175420.0000010.0000000.002464
PBR19Aug22P7.50PUT7.50$2.13 / 1000684.349005%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C7.00CALL7.00$8.05 / 90$8.65 / 6000312.792666%0.9857840.0175750.0000010.0000000.002300
PBR19Aug22P7.00PUT7.00$0.02$0.03 / 101,384209.229790%0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C6.50CALL6.50$8.55 / 90$9.15 / 6000338.753532%0.9857840.0176080.0000010.0000000.002135
PBR19Aug22P6.50PUT6.50$2.13 / 3100790.798888%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22P6.00PUT6.00$0.01$0.03 / 1004247.300417%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C6.00CALL6.00$9.05 / 90$9.65 / 6000366.918922%0.9857840.0176410.0000010.0000000.001971
PBR19Aug22C5.50CALL5.50$9.55 / 90$11.15 / 6000563.691810%0.9857840.0176740.0000010.0000000.001807
PBR19Aug22P5.50PUT5.50$2.13 / 3100924.928394%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C5.00CALL5.00$10.05 / 90$10.65 / 6000431.796064%0.9857840.0177070.0000010.0000000.001643
PBR19Aug22P5.00PUT5.00$0.01$0.02 / 2510646275.991662%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C4.00CALL4.00$11.05 / 90$11.65 / 6000513.109818%0.9857840.0177730.0000010.0000000.001314
PBR19Aug22P4.00PUT4.00$0.02 / 25100328.863343%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C3.00CALL3.00$12.05 / 90$12.65 / 6000622.229987%0.9857840.0178390.0000010.0000000.000986
PBR19Aug22P3.00PUT3.00$0.01$0.02 / 25000398.092081%-0.0000010.0000000.0000010.0000000.000000
PBR19Aug22C2.00CALL2.00$12.85 / 90$15.45 / 60001371.339251%0.9857840.0179050.0000010.0000000.000657
PBR19Aug22P2.00PUT2.00$0.02$0.02 / 25002498.453067%-0.0000010.0000000.0000010.0000000.000000