PBR Option Chain
End of day data from August 8, 2022 for PBR options expiring on September 9, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| PBR9Sep22C14.50 | CALL | 14.50 | $0.83 | $0.81 / 1 | $0.90 / 10 | 1,028 | 1,460 | 40.510503% | 0.556703 | -0.003630 | 0.160797 | 0.017337 | 0.006786 |
| PBR9Sep22C15.00 | CALL | 15.00 | $0.50 | $0.40 / 14 | $0.47 / 1 | 389 | 1,260 | 30.302693% | 0.471933 | -0.005375 | 0.163986 | 0.017680 | 0.005824 |
| PBR9Sep22C15.50 | CALL | 15.50 | $0.89 | $0.17 / 40 | $0.52 / 40 | 63 | 5 | 35.508915% | 0.390307 | -0.006423 | 0.159452 | 0.017192 | 0.004868 |
| PBR9Sep22C17.00 | CALL | 17.00 | $0.61 | | $0.51 / 40 | 60 | 0 | 70.551879% | 0.191717 | -0.006190 | 0.114906 | 0.012389 | 0.002447 |
| PBR9Sep22C16.00 | CALL | 16.00 | $0.07 | $0.06 / 40 | $0.51 / 40 | 6 | 0 | 40.294596% | 0.315104 | -0.006825 | 0.148492 | 0.016010 | 0.003965 |
| PBR9Sep22C14.00 | CALL | 14.00 | $2.25 | | $4.80 / 1 | 2 | 3 | 262.353689% | 0.640544 | -0.001232 | 0.149568 | 0.016126 | 0.007694 |
| PBR9Sep22P10.50 | PUT | 10.50 | $0.15 | $0.12 / 46 | $0.34 / 1 | 2 | 5 | 99.097301% | -0.009873 | -0.001099 | 0.011216 | 0.001209 | -0.000144 |
| PBR9Sep22P14.00 | PUT | 14.00 | $1.26 | | $3.60 / 10 | 1 | 11 | 235.702776% | -0.320847 | -0.017900 | 0.149568 | 0.016126 | -0.004936 |
| PBR9Sep22P25.00 | PUT | 25.00 | | $10.20 / 1 | $14.50 / 10 | 0 | 0 | 259.870234% | -0.961033 | -0.015984 | 0.000555 | 0.000060 | -0.022549 |
| PBR9Sep22C25.00 | CALL | 25.00 | | | $2.13 / 31 | 0 | 0 | 258.849706% | 0.000357 | -0.000040 | 0.000555 | 0.000060 | 0.000005 |
| PBR9Sep22C23.00 | CALL | 23.00 | | | $2.13 / 31 | 0 | 0 | 240.851152% | 0.002265 | -0.000211 | 0.003024 | 0.000326 | 0.000030 |
| PBR9Sep22P23.00 | PUT | 23.00 | | $8.20 / 1 | $12.50 / 10 | 0 | 0 | 241.607887% | -0.959126 | -0.016287 | 0.003024 | 0.000326 | -0.020719 |
| PBR9Sep22C22.00 | CALL | 22.00 | | | $2.13 / 31 | 0 | 0 | 230.881553% | 0.005411 | -0.000453 | 0.006605 | 0.000712 | 0.000072 |
| PBR9Sep22P22.00 | PUT | 22.00 | | $7.10 / 1 | $11.50 / 11 | 0 | 0 | 228.605257% | -0.955979 | -0.016595 | 0.006605 | 0.000712 | -0.019776 |
| PBR9Sep22C21.00 | CALL | 21.00 | | | $2.13 / 31 | 0 | 0 | 220.129731% | 0.012391 | -0.000917 | 0.013662 | 0.001473 | 0.000163 |
| PBR9Sep22P21.00 | PUT | 21.00 | | $6.00 / 1 | $10.50 / 10 | 0 | 0 | 214.845257% | -0.948999 | -0.017124 | 0.013662 | 0.001473 | -0.018782 |
| PBR9Sep22C20.00 | CALL | 20.00 | | | $0.50 / 10 | 0 | 0 | 106.263852% | 0.027010 | -0.001726 | 0.026492 | 0.002856 | 0.000354 |
| PBR9Sep22P20.00 | PUT | 20.00 | | $5.05 / 1 | $9.50 / 11 | 0 | 0 | 204.521070% | -0.934380 | -0.017999 | 0.026492 | 0.002856 | -0.017689 |
| PBR9Sep22C19.00 | CALL | 19.00 | | | $2.13 / 37 | 0 | 0 | 195.689292% | 0.055607 | -0.002978 | 0.047590 | 0.005131 | 0.000723 |
| PBR9Sep22P19.00 | PUT | 19.00 | | $4.15 / 1 | $8.50 / 11 | 0 | 0 | 194.506348% | -0.905783 | -0.019317 | 0.047590 | 0.005131 | -0.016417 |
| PBR9Sep22P18.00 | PUT | 18.00 | | $3.40 / 10 | $7.50 / 11 | 0 | 0 | 187.369669% | -0.854192 | -0.021012 | 0.078068 | 0.008417 | -0.014855 |
| PBR9Sep22C18.00 | CALL | 18.00 | | | $2.14 / 30 | 0 | 0 | 182.146246% | 0.107198 | -0.004607 | 0.078068 | 0.008417 | 0.001383 |
| PBR9Sep22C17.50 | CALL | 17.50 | | | $2.14 / 30 | 0 | 0 | 174.481618% | 0.144796 | -0.005449 | 0.096125 | 0.010364 | 0.001859 |
| PBR9Sep22P17.50 | PUT | 17.50 | | $2.60 / 1 | $7.00 / 11 | 0 | 0 | 171.139263% | -0.816595 | -0.021887 | 0.096125 | 0.010364 | -0.013928 |
| PBR9Sep22P17.00 | PUT | 17.00 | | $2.10 / 1 | $6.50 / 11 | 0 | 0 | 162.937671% | -0.769673 | -0.022661 | 0.114906 | 0.012389 | -0.012889 |
| PBR9Sep22C16.50 | CALL | 16.50 | | | $1.68 / 10 | 0 | 0 | 131.602776% | 0.248536 | -0.006698 | 0.132972 | 0.014337 | 0.003152 |
| PBR9Sep22P16.50 | PUT | 16.50 | | $1.35 / 1 | $6.00 / 11 | 0 | 0 | 147.111183% | -0.712854 | -0.023202 | 0.132972 | 0.014337 | -0.011734 |
| PBR9Sep22P16.00 | PUT | 16.00 | | $1.15 / 1 | $5.65 / 1 | 0 | 0 | 150.428716% | -0.646287 | -0.023362 | 0.148492 | 0.016010 | -0.010469 |
| PBR9Sep22P15.50 | PUT | 15.50 | | $0.55 / 1 | $4.95 / 1 | 0 | 0 | 131.728224% | -0.571083 | -0.022993 | 0.159452 | 0.017192 | -0.009115 |
| PBR9Sep22P15.00 | PUT | 15.00 | | $0.10 / 1 | $4.50 / 10 | 0 | 0 | 123.377498% | -0.489457 | -0.021977 | 0.163986 | 0.017680 | -0.007708 |
| PBR9Sep22P14.50 | PUT | 14.50 | $2.97 | $0.10 / 1 | $4.05 / 10 | 0 | 2 | 126.881149% | -0.404687 | -0.020265 | 0.160797 | 0.017337 | -0.006295 |
| PBR9Sep22C13.50 | CALL | 13.50 | | | $4.80 / 10 | 0 | 0 | 250.163818% | 0.719099 | 0.001668 | 0.131214 | 0.014147 | 0.008488 |
| PBR9Sep22P13.50 | PUT | 13.50 | | | $3.20 / 10 | 0 | 0 | 229.314075% | -0.242291 | -0.015033 | 0.131214 | 0.014147 | -0.003691 |
| PBR9Sep22P13.00 | PUT | 13.00 | | $0.01 / 34 | $2.84 / 10 | 0 | 0 | 133.296270% | -0.172977 | -0.011909 | 0.107859 | 0.011629 | -0.002612 |
| PBR9Sep22C13.00 | CALL | 13.00 | | $0.15 / 11 | $4.90 / 1 | 0 | 0 | 89.005670% | 0.788413 | 0.004825 | 0.107859 | 0.011629 | 0.009116 |
| PBR9Sep22P12.50 | PUT | 12.50 | $0.27 | | $2.60 / 11 | 0 | 1 | 226.750451% | -0.115773 | -0.008822 | 0.082452 | 0.008890 | -0.001734 |
| PBR9Sep22C12.50 | CALL | 12.50 | | $0.50 / 10 | $5.00 / 20 | 0 | 0 | 80.933758% | 0.845617 | 0.007945 | 0.082452 | 0.008890 | 0.009543 |
| PBR9Sep22P12.00 | PUT | 12.00 | $0.60 | | $2.46 / 11 | 0 | 14 | 235.294448% | -0.071959 | -0.006052 | 0.058112 | 0.006265 | -0.001070 |
| PBR9Sep22C12.00 | CALL | 12.00 | $2.30 | $1.00 / 11 | $5.00 / 10 | 0 | 1 | 69.339484% | 0.889432 | 0.010748 | 0.058112 | 0.006265 | 0.009756 |
| PBR9Sep22P11.50 | PUT | 11.50 | | | $2.39 / 11 | 0 | 0 | 248.763056% | -0.041091 | -0.003805 | 0.037387 | 0.004031 | -0.000607 |
| PBR9Sep22C11.50 | CALL | 11.50 | $1.73 | $1.50 / 10 | $5.45 / 10 | 0 | 1 | 76.303837% | 0.920299 | 0.013029 | 0.037387 | 0.004031 | 0.009767 |
| PBR9Sep22C11.00 | CALL | 11.00 | | $2.00 / 10 | $5.95 / 12 | 0 | 0 | 86.160269% | 0.940096 | 0.014702 | 0.021704 | 0.002340 | 0.009611 |
| PBR9Sep22P11.00 | PUT | 11.00 | $0.77 | | $2.34 / 31 | 0 | 1 | 264.055731% | -0.021294 | -0.002165 | 0.021704 | 0.002340 | -0.000313 |
| PBR9Sep22C10.50 | CALL | 10.50 | | $2.50 / 11 | $6.35 / 3 | 0 | 0 | 89.155567% | 0.951517 | 0.015800 | 0.011216 | 0.001209 | 0.009328 |
| PBR9Sep22C10.00 | CALL | 10.00 | | $3.00 / 11 | $6.85 / 11 | 0 | 0 | 99.178564% | 0.957362 | 0.016442 | 0.005078 | 0.000547 | 0.008963 |
| PBR9Sep22P10.00 | PUT | 10.00 | | | $2.28 / 10 | 0 | 0 | 299.651166% | -0.004029 | -0.000490 | 0.005078 | 0.000547 | -0.000059 |
| PBR9Sep22P9.50 | PUT | 9.50 | | | $2.26 / 10 | 0 | 0 | 319.642193% | -0.001419 | -0.000188 | 0.001977 | 0.000213 | -0.000021 |
| PBR9Sep22C9.50 | CALL | 9.50 | | $3.50 / 10 | $7.75 / 1 | 0 | 0 | 138.682536% | 0.959971 | 0.016777 | 0.001977 | 0.000213 | 0.008550 |
| PBR9Sep22P9.00 | PUT | 9.00 | | | $2.24 / 10 | 0 | 0 | 340.819726% | -0.000422 | -0.000061 | 0.000647 | 0.000070 | -0.000006 |
| PBR9Sep22C9.00 | CALL | 9.00 | | $4.00 / 10 | $7.95 / 12 | 0 | 0 | 129.390139% | 0.960969 | 0.016937 | 0.000647 | 0.000070 | 0.008113 |
| PBR9Sep22C8.50 | CALL | 8.50 | | $4.50 / 10 | $8.45 / 10 | 0 | 0 | 141.514981% | 0.961287 | 0.017015 | 0.000173 | 0.000019 | 0.007667 |
| PBR9Sep22P8.50 | PUT | 8.50 | | | $2.22 / 10 | 0 | 0 | 363.397841% | -0.000103 | -0.000016 | 0.000173 | 0.000019 | -0.000001 |
| PBR9Sep22P8.00 | PUT | 8.00 | $0.06 | | $2.20 / 35 | 0 | 4 | 387.637733% | -0.000020 | -0.000003 | 0.000037 | 0.000004 | 0.000000 |
| PBR9Sep22C8.00 | CALL | 8.00 | | $5.00 / 11 | $9.00 / 1 | 0 | 0 | 158.954268% | 0.961370 | 0.017060 | 0.000037 | 0.000004 | 0.007217 |
| PBR9Sep22P7.50 | PUT | 7.50 | | | $2.18 / 36 | 0 | 0 | 413.869435% | -0.000003 | -0.000001 | 0.000006 | 0.000001 | 0.000000 |
| PBR9Sep22C7.50 | CALL | 7.50 | | $5.50 / 10 | $9.30 / 12 | 0 | 0 | 151.366065% | 0.961387 | 0.017096 | 0.000006 | 0.000001 | 0.006766 |
| PBR9Sep22C7.00 | CALL | 7.00 | | $6.00 / 10 | $10.30 / 10 | 0 | 0 | 215.457406% | 0.961390 | 0.017130 | 0.000001 | 0.000000 | 0.006315 |
| PBR9Sep22P7.00 | PUT | 7.00 | | | $2.17 / 37 | 0 | 0 | 443.706562% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR9Sep22C6.00 | CALL | 6.00 | | $7.00 / 10 | $11.55 / 1 | 0 | 0 | 275.804812% | 0.961390 | 0.017196 | 0.000001 | 0.000000 | 0.005413 |
| PBR9Sep22P6.00 | PUT | 6.00 | | | $2.14 / 10 | 0 | 0 | 512.201941% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR9Sep22C5.00 | CALL | 5.00 | | $8.00 / 10 | $12.30 / 10 | 0 | 0 | 298.176087% | 0.961390 | 0.017262 | 0.000001 | 0.000000 | 0.004511 |
| PBR9Sep22P5.00 | PUT | 5.00 | $0.04 | | $2.13 / 30 | 0 | 47 | 604.255141% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |