PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on August 26, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.475 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR26Aug22C15.00CALL15.00$0.46$0.39 / 14$0.50 / 141393532.261588%0.513601-0.0092490.2193680.0136180.003737
PBR26Aug22C14.50CALL14.50$0.65$0.05 / 10$4.80 / 10183303162.022279%0.625000-0.0062200.2062670.0128040.004487
PBR26Aug22P11.00PUT11.00$0.26$0.01 / 28$0.50 / 28163321125.074417%-0.002963-0.0004730.0050880.000316-0.000025
PBR26Aug22P8.00PUT8.00$0.05$0.05 / 9137287151.129205%-0.0000010.0000000.0000010.0000000.000000
PBR26Aug22C14.00CALL14.00$1.01$1.29 / 14$1.61 / 29744564.721379%0.728657-0.0019660.1767960.0109750.005145
PBR26Aug22C15.50CALL15.50$0.35$0.17 / 75$0.44 / 1062237.002792%0.403773-0.0107640.2145690.0133200.002971
PBR26Aug22P14.00PUT14.00$1.49$0.90 / 10$1.57 / 1462945128.813220%-0.248928-0.0189300.1767960.010975-0.002134
PBR26Aug22C16.00CALL16.00$0.22$0.05 / 80$0.51 / 2819446.851783%0.303633-0.0108460.1945480.0120770.002254
PBR26Aug22P13.50PUT13.50$1.01$0.63 / 1$1.16 / 147719118.730185%-0.161255-0.0141050.1367490.008489-0.001371
PBR26Aug22P11.50PUT11.50$0.16$0.07 / 10$2.34 / 117256218.366570%-0.008928-0.0012780.0135660.000842-0.000074
PBR26Aug22P12.50PUT12.50$0.41$0.05 / 1$0.64 / 1624696.911945%-0.049422-0.0056010.0573290.003559-0.000414
PBR26Aug22P5.00PUT5.00$0.02$2.13 / 316222799.438079%-0.0000010.0000000.0000010.0000000.000000
PBR26Aug22P12.00PUT12.00$0.20$0.16 / 34$0.67 / 23285118.801267%-0.022648-0.0028930.0302080.001875-0.000189
PBR26Aug22P10.50PUT10.50$0.07$0.05 / 10$1.13 / 33134186.563843%-0.000808-0.0001430.0015570.000097-0.000007
PBR26Aug22P14.50PUT14.50$1.93$1.45 / 3$2.55 / 4251168.458344%-0.352584-0.0231510.2062670.012804-0.003051
PBR26Aug22P13.00PUT13.00$0.98$0.85 / 502434131.475137%-0.094547-0.0094460.0943610.005858-0.000798
PBR26Aug22C13.00CALL13.00$1.37$0.01 / 10$2.70 / 10110167.611361%0.8830380.0075840.0943610.0058580.005961
PBR26Aug22P10.00PUT10.00$0.18$0.50 / 2813191.357340%-0.000176-0.0000340.0003780.000023-0.000001
PBR26Aug22P9.50PUT9.50$0.08$2.18 / 1011416.409517%-0.000029-0.0000060.0000700.0000040.000000
PBR26Aug22P25.00PUT25.00$13.65$10.20 / 1$14.50 / 100668352.390427%-0.977578-0.0162400.0000170.000001-0.012997
PBR26Aug22C25.00CALL25.00$0.05$0.01 / 2$2.13 / 3003248.031259%0.000007-0.0000010.0000170.0000010.000000
PBR26Aug22P24.00PUT24.00$9.25 / 1$13.50 / 1000342.525900%-0.977554-0.0163100.0000740.000005-0.012477
PBR26Aug22C24.00CALL24.00$2.13 / 3100322.435695%0.000031-0.0000060.0000740.0000050.000000
PBR26Aug22C23.00CALL23.00$0.04$0.01 / 20$0.02 / 103083.245882%0.000138-0.0000230.0003020.0000190.000001
PBR26Aug22P23.00PUT23.00$11.75$8.20 / 1$12.50 / 1005328.121243%-0.977447-0.0163930.0003020.000019-0.011957
PBR26Aug22C22.50CALL22.50$0.02 / 10082.893014%0.000283-0.0000440.0005900.0000370.000002
PBR26Aug22P22.50PUT22.50$11.05$7.40 / 1$12.00 / 1000310.306490%-0.977301-0.0164470.0005900.000037-0.011695
PBR26Aug22C22.00CALL22.00$2.00 / 1000287.019856%0.000571-0.0000840.0011300.0000700.000004
PBR26Aug22P22.00PUT22.00$7.15 / 1$11.50 / 1000312.820842%-0.977014-0.0165200.0011300.000070-0.011433
PBR26Aug22C21.00CALL21.00$2.13 / 100282.514629%0.002174-0.0002810.0038460.0002390.000017
PBR26Aug22P21.00PUT21.00$9.75$6.20 / 1$10.50 / 1101300.189776%-0.975411-0.0167830.0038460.000239-0.010901
PBR26Aug22C20.00CALL20.00$2.13 / 100266.962017%0.007527-0.0008370.0116780.0007250.000058
PBR26Aug22P20.00PUT20.00$4.90 / 10$9.50 / 1100273.368744%-0.970057-0.0174050.0116780.000725-0.010340
PBR26Aug22C19.50CALL19.50$2.13 / 1000258.645753%0.013453-0.0013720.0193750.0012030.000103
PBR26Aug22P19.50PUT19.50$4.50 / 1$9.00 / 1100268.682643%-0.964131-0.0179730.0193750.001203-0.010035
PBR26Aug22C19.00CALL19.00$2.14 / 1000250.658501%0.023345-0.0021620.0309870.0019240.000179
PBR26Aug22P19.00PUT19.00$3.95 / 1$8.50 / 1000258.043238%-0.954240-0.0187970.0309870.001924-0.009699
PBR26Aug22C18.50CALL18.50$2.18 / 1000244.420823%0.039246-0.0032650.0476210.0029560.000299
PBR26Aug22P18.50PUT18.50$3.45 / 1$8.00 / 1100248.795925%-0.938339-0.0199320.0476210.002956-0.009319
PBR26Aug22P18.00PUT18.00$6.35$2.95 / 1$7.50 / 10024239.039967%-0.913803-0.0213990.0700660.004349-0.008874
PBR26Aug22C18.00CALL18.00$2.19 / 1000235.454052%0.063781-0.0046990.0700660.0043490.000485
PBR26Aug22P17.50PUT17.50$2.45 / 1$7.00 / 1100228.708952%-0.877603-0.0231430.0982960.006102-0.008342
PBR26Aug22C17.50CALL17.50$2.19 / 300225.174085%0.099982-0.0064090.0982960.0061020.000756
PBR26Aug22C17.00CALL17.00$0.55 / 530090.382015%0.150844-0.0082280.1309040.0081260.001135
PBR26Aug22P17.00PUT17.00$2.10 / 1$6.50 / 1000223.216786%-0.826741-0.0249940.1309040.008126-0.007703
PBR26Aug22C16.50CALL16.50$0.29 / 10058.067900%0.218577-0.0098480.1646600.0102210.001635
PBR26Aug22P16.50PUT16.50$4.85$1.65 / 1$6.00 / 10013213.303113%-0.759007-0.0266470.1646600.010221-0.006944
PBR26Aug22P16.00PUT16.00$1.20 / 1$5.50 / 1100202.507491%-0.673951-0.0276790.1945480.012077-0.006064
PBR26Aug22P15.50PUT15.50$0.97 / 10$4.90 / 1000195.102727%-0.573811-0.0276290.2145690.013320-0.005088
PBR26Aug22P15.00PUT15.00$3.30$1.01 / 4$4.45 / 10351202.287913%-0.463984-0.0261470.2193680.013618-0.004061
PBR26Aug22C13.50CALL13.50$0.80$1.73 / 10$2.11 / 1015076.423401%0.8163290.0028920.1367490.0084890.005648
PBR26Aug22C12.50CALL12.50$2.00$0.54 / 10$5.00 / 32035087.236474%0.9281620.0114620.0573290.0035590.006084
PBR26Aug22C12.00CALL12.00$2.20$1.00 / 31$5.50 / 1012897.379370%0.9549360.0142030.0302080.0018750.006050
PBR26Aug22C11.50CALL11.50$2.46$1.50 / 31$6.00 / 10030110.263501%0.9686560.0158510.0135660.0008420.005905
PBR26Aug22C11.00CALL11.00$0.87$2.00 / 31$4.70 / 100483.860615%0.9746210.0166890.0050880.0003160.005694
PBR26Aug22C10.50CALL10.50$2.13$2.50 / 31$6.75 / 1000112.784605%0.9767770.0170520.0015570.0000970.005452
PBR26Aug22C10.00CALL10.00$3.00 / 31$7.45 / 100146.660629%0.9774090.0171930.0003780.0000230.005198
PBR26Aug22C9.50CALL9.50$3.50 / 32$7.90 / 100155.907967%0.9775550.0172540.0000700.0000040.004939
PBR26Aug22P9.00PUT9.00$0.03$0.55 / 102234.526970%-0.000004-0.0000010.0000100.0000010.000000
PBR26Aug22C9.00CALL9.00$2.49$4.00 / 31$8.10 / 1000124.898672%0.9775810.0172930.0000100.0000010.004679
PBR26Aug22P8.50PUT8.50$0.15$1.78 / 1001426.038728%-0.0000010.0000000.0000010.0000000.000000
PBR26Aug22C8.50CALL8.50$4.50 / 31$8.75 / 1000165.966490%0.9775840.0173270.0000010.0000000.004419
PBR26Aug22C8.00CALL8.00$5.00 / 31$8.50 / 1000119.462142%0.9775850.0173600.0000010.0000000.004159
PBR26Aug22P7.50PUT7.50$2.13 / 3100541.943317%-0.0000010.0000000.0000010.0000000.000000
PBR26Aug22C7.50CALL7.50$5.50 / 32$9.95 / 100227.028187%0.9775850.0173930.0000010.0000000.003899
PBR26Aug22P7.00PUT7.00$0.04$0.05 / 10372179.356738%-0.0000010.0000000.0000010.0000000.000000
PBR26Aug22C7.00CALL7.00$6.10 / 1$10.35 / 100246.232213%0.9775850.0174260.0000010.0000000.003639
PBR26Aug22P6.50PUT6.50$2.13 / 3100626.682362%-0.0000010.0000000.0000010.0000000.000000
PBR26Aug22C6.50CALL6.50$6.50 / 32$11.00 / 1000274.234798%0.9775850.0174590.0000010.0000000.003379
PBR26Aug22P6.00PUT6.00$0.03$2.13 / 3103676.592920%-0.0000010.0000000.0000010.0000000.000000
PBR26Aug22C6.00CALL6.00$7.05 / 10$11.70 / 1000332.174617%0.9775850.0174920.0000010.0000000.003119
PBR26Aug22C5.00CALL5.00$8.00 / 32$12.30 / 100310.552147%0.9775850.0175580.0000010.0000000.002599