PBR Option Chain
End of day data from August 8, 2022 for PBR options expiring on August 26, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| PBR26Aug22C15.00 | CALL | 15.00 | $0.46 | $0.39 / 14 | $0.50 / 1 | 413 | 935 | 32.261588% | 0.513601 | -0.009249 | 0.219368 | 0.013618 | 0.003737 |
| PBR26Aug22C14.50 | CALL | 14.50 | $0.65 | $0.05 / 10 | $4.80 / 10 | 183 | 303 | 162.022279% | 0.625000 | -0.006220 | 0.206267 | 0.012804 | 0.004487 |
| PBR26Aug22P11.00 | PUT | 11.00 | $0.26 | $0.01 / 28 | $0.50 / 28 | 163 | 321 | 125.074417% | -0.002963 | -0.000473 | 0.005088 | 0.000316 | -0.000025 |
| PBR26Aug22P8.00 | PUT | 8.00 | $0.05 | | $0.05 / 9 | 137 | 287 | 151.129205% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR26Aug22C14.00 | CALL | 14.00 | $1.01 | $1.29 / 14 | $1.61 / 2 | 97 | 445 | 64.721379% | 0.728657 | -0.001966 | 0.176796 | 0.010975 | 0.005145 |
| PBR26Aug22C15.50 | CALL | 15.50 | $0.35 | $0.17 / 75 | $0.44 / 10 | 62 | 2 | 37.002792% | 0.403773 | -0.010764 | 0.214569 | 0.013320 | 0.002971 |
| PBR26Aug22P14.00 | PUT | 14.00 | $1.49 | $0.90 / 10 | $1.57 / 14 | 62 | 945 | 128.813220% | -0.248928 | -0.018930 | 0.176796 | 0.010975 | -0.002134 |
| PBR26Aug22C16.00 | CALL | 16.00 | $0.22 | $0.05 / 80 | $0.51 / 28 | 19 | 4 | 46.851783% | 0.303633 | -0.010846 | 0.194548 | 0.012077 | 0.002254 |
| PBR26Aug22P13.50 | PUT | 13.50 | $1.01 | $0.63 / 1 | $1.16 / 14 | 7 | 719 | 118.730185% | -0.161255 | -0.014105 | 0.136749 | 0.008489 | -0.001371 |
| PBR26Aug22P11.50 | PUT | 11.50 | $0.16 | $0.07 / 10 | $2.34 / 11 | 7 | 256 | 218.366570% | -0.008928 | -0.001278 | 0.013566 | 0.000842 | -0.000074 |
| PBR26Aug22P12.50 | PUT | 12.50 | $0.41 | $0.05 / 1 | $0.64 / 1 | 6 | 246 | 96.911945% | -0.049422 | -0.005601 | 0.057329 | 0.003559 | -0.000414 |
| PBR26Aug22P5.00 | PUT | 5.00 | $0.02 | | $2.13 / 31 | 6 | 222 | 799.438079% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR26Aug22P12.00 | PUT | 12.00 | $0.20 | $0.16 / 34 | $0.67 / 2 | 3 | 285 | 118.801267% | -0.022648 | -0.002893 | 0.030208 | 0.001875 | -0.000189 |
| PBR26Aug22P10.50 | PUT | 10.50 | $0.07 | $0.05 / 10 | $1.13 / 3 | 3 | 134 | 186.563843% | -0.000808 | -0.000143 | 0.001557 | 0.000097 | -0.000007 |
| PBR26Aug22P14.50 | PUT | 14.50 | $1.93 | $1.45 / 3 | $2.55 / 4 | 2 | 51 | 168.458344% | -0.352584 | -0.023151 | 0.206267 | 0.012804 | -0.003051 |
| PBR26Aug22P13.00 | PUT | 13.00 | $0.98 | | $0.85 / 50 | 2 | 434 | 131.475137% | -0.094547 | -0.009446 | 0.094361 | 0.005858 | -0.000798 |
| PBR26Aug22C13.00 | CALL | 13.00 | $1.37 | $0.01 / 10 | $2.70 / 10 | 1 | 101 | 67.611361% | 0.883038 | 0.007584 | 0.094361 | 0.005858 | 0.005961 |
| PBR26Aug22P10.00 | PUT | 10.00 | $0.18 | | $0.50 / 28 | 1 | 3 | 191.357340% | -0.000176 | -0.000034 | 0.000378 | 0.000023 | -0.000001 |
| PBR26Aug22P9.50 | PUT | 9.50 | $0.08 | | $2.18 / 10 | 1 | 1 | 416.409517% | -0.000029 | -0.000006 | 0.000070 | 0.000004 | 0.000000 |
| PBR26Aug22P25.00 | PUT | 25.00 | $13.65 | $10.20 / 1 | $14.50 / 10 | 0 | 668 | 352.390427% | -0.977578 | -0.016240 | 0.000017 | 0.000001 | -0.012997 |
| PBR26Aug22C25.00 | CALL | 25.00 | $0.05 | $0.01 / 2 | $2.13 / 30 | 0 | 3 | 248.031259% | 0.000007 | -0.000001 | 0.000017 | 0.000001 | 0.000000 |
| PBR26Aug22P24.00 | PUT | 24.00 | | $9.25 / 1 | $13.50 / 10 | 0 | 0 | 342.525900% | -0.977554 | -0.016310 | 0.000074 | 0.000005 | -0.012477 |
| PBR26Aug22C24.00 | CALL | 24.00 | | | $2.13 / 31 | 0 | 0 | 322.435695% | 0.000031 | -0.000006 | 0.000074 | 0.000005 | 0.000000 |
| PBR26Aug22C23.00 | CALL | 23.00 | $0.04 | $0.01 / 20 | $0.02 / 1 | 0 | 30 | 83.245882% | 0.000138 | -0.000023 | 0.000302 | 0.000019 | 0.000001 |
| PBR26Aug22P23.00 | PUT | 23.00 | $11.75 | $8.20 / 1 | $12.50 / 10 | 0 | 5 | 328.121243% | -0.977447 | -0.016393 | 0.000302 | 0.000019 | -0.011957 |
| PBR26Aug22C22.50 | CALL | 22.50 | | | $0.02 / 1 | 0 | 0 | 82.893014% | 0.000283 | -0.000044 | 0.000590 | 0.000037 | 0.000002 |
| PBR26Aug22P22.50 | PUT | 22.50 | $11.05 | $7.40 / 1 | $12.00 / 10 | 0 | 0 | 310.306490% | -0.977301 | -0.016447 | 0.000590 | 0.000037 | -0.011695 |
| PBR26Aug22C22.00 | CALL | 22.00 | | | $2.00 / 10 | 0 | 0 | 287.019856% | 0.000571 | -0.000084 | 0.001130 | 0.000070 | 0.000004 |
| PBR26Aug22P22.00 | PUT | 22.00 | | $7.15 / 1 | $11.50 / 10 | 0 | 0 | 312.820842% | -0.977014 | -0.016520 | 0.001130 | 0.000070 | -0.011433 |
| PBR26Aug22C21.00 | CALL | 21.00 | | | $2.13 / 1 | 0 | 0 | 282.514629% | 0.002174 | -0.000281 | 0.003846 | 0.000239 | 0.000017 |
| PBR26Aug22P21.00 | PUT | 21.00 | $9.75 | $6.20 / 1 | $10.50 / 11 | 0 | 1 | 300.189776% | -0.975411 | -0.016783 | 0.003846 | 0.000239 | -0.010901 |
| PBR26Aug22C20.00 | CALL | 20.00 | | | $2.13 / 1 | 0 | 0 | 266.962017% | 0.007527 | -0.000837 | 0.011678 | 0.000725 | 0.000058 |
| PBR26Aug22P20.00 | PUT | 20.00 | | $4.90 / 10 | $9.50 / 11 | 0 | 0 | 273.368744% | -0.970057 | -0.017405 | 0.011678 | 0.000725 | -0.010340 |
| PBR26Aug22C19.50 | CALL | 19.50 | | | $2.13 / 10 | 0 | 0 | 258.645753% | 0.013453 | -0.001372 | 0.019375 | 0.001203 | 0.000103 |
| PBR26Aug22P19.50 | PUT | 19.50 | | $4.50 / 1 | $9.00 / 11 | 0 | 0 | 268.682643% | -0.964131 | -0.017973 | 0.019375 | 0.001203 | -0.010035 |
| PBR26Aug22C19.00 | CALL | 19.00 | | | $2.14 / 10 | 0 | 0 | 250.658501% | 0.023345 | -0.002162 | 0.030987 | 0.001924 | 0.000179 |
| PBR26Aug22P19.00 | PUT | 19.00 | | $3.95 / 1 | $8.50 / 10 | 0 | 0 | 258.043238% | -0.954240 | -0.018797 | 0.030987 | 0.001924 | -0.009699 |
| PBR26Aug22C18.50 | CALL | 18.50 | | | $2.18 / 10 | 0 | 0 | 244.420823% | 0.039246 | -0.003265 | 0.047621 | 0.002956 | 0.000299 |
| PBR26Aug22P18.50 | PUT | 18.50 | | $3.45 / 1 | $8.00 / 11 | 0 | 0 | 248.795925% | -0.938339 | -0.019932 | 0.047621 | 0.002956 | -0.009319 |
| PBR26Aug22P18.00 | PUT | 18.00 | $6.35 | $2.95 / 1 | $7.50 / 10 | 0 | 24 | 239.039967% | -0.913803 | -0.021399 | 0.070066 | 0.004349 | -0.008874 |
| PBR26Aug22C18.00 | CALL | 18.00 | | | $2.19 / 10 | 0 | 0 | 235.454052% | 0.063781 | -0.004699 | 0.070066 | 0.004349 | 0.000485 |
| PBR26Aug22P17.50 | PUT | 17.50 | | $2.45 / 1 | $7.00 / 11 | 0 | 0 | 228.708952% | -0.877603 | -0.023143 | 0.098296 | 0.006102 | -0.008342 |
| PBR26Aug22C17.50 | CALL | 17.50 | | | $2.19 / 3 | 0 | 0 | 225.174085% | 0.099982 | -0.006409 | 0.098296 | 0.006102 | 0.000756 |
| PBR26Aug22C17.00 | CALL | 17.00 | | | $0.55 / 53 | 0 | 0 | 90.382015% | 0.150844 | -0.008228 | 0.130904 | 0.008126 | 0.001135 |
| PBR26Aug22P17.00 | PUT | 17.00 | | $2.10 / 1 | $6.50 / 10 | 0 | 0 | 223.216786% | -0.826741 | -0.024994 | 0.130904 | 0.008126 | -0.007703 |
| PBR26Aug22C16.50 | CALL | 16.50 | | | $0.29 / 1 | 0 | 0 | 58.067900% | 0.218577 | -0.009848 | 0.164660 | 0.010221 | 0.001635 |
| PBR26Aug22P16.50 | PUT | 16.50 | $4.85 | $1.65 / 1 | $6.00 / 10 | 0 | 13 | 213.303113% | -0.759007 | -0.026647 | 0.164660 | 0.010221 | -0.006944 |
| PBR26Aug22P16.00 | PUT | 16.00 | | $1.20 / 1 | $5.50 / 11 | 0 | 0 | 202.507491% | -0.673951 | -0.027679 | 0.194548 | 0.012077 | -0.006064 |
| PBR26Aug22P15.50 | PUT | 15.50 | | $0.97 / 10 | $4.90 / 10 | 0 | 0 | 195.102727% | -0.573811 | -0.027629 | 0.214569 | 0.013320 | -0.005088 |
| PBR26Aug22P15.00 | PUT | 15.00 | $3.30 | $1.01 / 4 | $4.45 / 1 | 0 | 351 | 202.287913% | -0.463984 | -0.026147 | 0.219368 | 0.013618 | -0.004061 |
| PBR26Aug22C13.50 | CALL | 13.50 | $0.80 | $1.73 / 10 | $2.11 / 1 | 0 | 150 | 76.423401% | 0.816329 | 0.002892 | 0.136749 | 0.008489 | 0.005648 |
| PBR26Aug22C12.50 | CALL | 12.50 | $2.00 | $0.54 / 10 | $5.00 / 32 | 0 | 350 | 87.236474% | 0.928162 | 0.011462 | 0.057329 | 0.003559 | 0.006084 |
| PBR26Aug22C12.00 | CALL | 12.00 | $2.20 | $1.00 / 31 | $5.50 / 1 | 0 | 128 | 97.379370% | 0.954936 | 0.014203 | 0.030208 | 0.001875 | 0.006050 |
| PBR26Aug22C11.50 | CALL | 11.50 | $2.46 | $1.50 / 31 | $6.00 / 10 | 0 | 30 | 110.263501% | 0.968656 | 0.015851 | 0.013566 | 0.000842 | 0.005905 |
| PBR26Aug22C11.00 | CALL | 11.00 | $0.87 | $2.00 / 31 | $4.70 / 10 | 0 | 4 | 83.860615% | 0.974621 | 0.016689 | 0.005088 | 0.000316 | 0.005694 |
| PBR26Aug22C10.50 | CALL | 10.50 | $2.13 | $2.50 / 31 | $6.75 / 10 | 0 | 0 | 112.784605% | 0.976777 | 0.017052 | 0.001557 | 0.000097 | 0.005452 |
| PBR26Aug22C10.00 | CALL | 10.00 | | $3.00 / 31 | $7.45 / 1 | 0 | 0 | 146.660629% | 0.977409 | 0.017193 | 0.000378 | 0.000023 | 0.005198 |
| PBR26Aug22C9.50 | CALL | 9.50 | | $3.50 / 32 | $7.90 / 1 | 0 | 0 | 155.907967% | 0.977555 | 0.017254 | 0.000070 | 0.000004 | 0.004939 |
| PBR26Aug22P9.00 | PUT | 9.00 | $0.03 | | $0.55 / 1 | 0 | 2 | 234.526970% | -0.000004 | -0.000001 | 0.000010 | 0.000001 | 0.000000 |
| PBR26Aug22C9.00 | CALL | 9.00 | $2.49 | $4.00 / 31 | $8.10 / 10 | 0 | 0 | 124.898672% | 0.977581 | 0.017293 | 0.000010 | 0.000001 | 0.004679 |
| PBR26Aug22P8.50 | PUT | 8.50 | $0.15 | | $1.78 / 10 | 0 | 1 | 426.038728% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR26Aug22C8.50 | CALL | 8.50 | | $4.50 / 31 | $8.75 / 10 | 0 | 0 | 165.966490% | 0.977584 | 0.017327 | 0.000001 | 0.000000 | 0.004419 |
| PBR26Aug22C8.00 | CALL | 8.00 | | $5.00 / 31 | $8.50 / 10 | 0 | 0 | 119.462142% | 0.977585 | 0.017360 | 0.000001 | 0.000000 | 0.004159 |
| PBR26Aug22P7.50 | PUT | 7.50 | | | $2.13 / 31 | 0 | 0 | 541.943317% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR26Aug22C7.50 | CALL | 7.50 | | $5.50 / 32 | $9.95 / 1 | 0 | 0 | 227.028187% | 0.977585 | 0.017393 | 0.000001 | 0.000000 | 0.003899 |
| PBR26Aug22P7.00 | PUT | 7.00 | $0.04 | | $0.05 / 1 | 0 | 372 | 179.356738% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR26Aug22C7.00 | CALL | 7.00 | | $6.10 / 1 | $10.35 / 1 | 0 | 0 | 246.232213% | 0.977585 | 0.017426 | 0.000001 | 0.000000 | 0.003639 |
| PBR26Aug22P6.50 | PUT | 6.50 | | | $2.13 / 31 | 0 | 0 | 626.682362% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR26Aug22C6.50 | CALL | 6.50 | | $6.50 / 32 | $11.00 / 10 | 0 | 0 | 274.234798% | 0.977585 | 0.017459 | 0.000001 | 0.000000 | 0.003379 |
| PBR26Aug22P6.00 | PUT | 6.00 | $0.03 | | $2.13 / 31 | 0 | 3 | 676.592920% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR26Aug22C6.00 | CALL | 6.00 | | $7.05 / 10 | $11.70 / 10 | 0 | 0 | 332.174617% | 0.977585 | 0.017492 | 0.000001 | 0.000000 | 0.003119 |
| PBR26Aug22C5.00 | CALL | 5.00 | | $8.00 / 32 | $12.30 / 1 | 0 | 0 | 310.552147% | 0.977585 | 0.017558 | 0.000001 | 0.000000 | 0.002599 |