PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on September 9, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.455 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR9Sep22C14.50CALL14.50$0.83$0.81 / 1$0.90 / 101,0281,46040.510503%0.556703-0.0036300.1607970.0173370.006786
PBR9Sep22C15.00CALL15.00$0.50$0.40 / 14$0.47 / 13891,26030.302693%0.471933-0.0053750.1639860.0176800.005824
PBR9Sep22C15.50CALL15.50$0.89$0.17 / 40$0.52 / 4063535.508915%0.390307-0.0064230.1594520.0171920.004868
PBR9Sep22C17.00CALL17.00$0.61$0.51 / 4060070.551879%0.191717-0.0061900.1149060.0123890.002447
PBR9Sep22C16.00CALL16.00$0.07$0.06 / 40$0.51 / 406040.294596%0.315104-0.0068250.1484920.0160100.003965
PBR9Sep22C14.00CALL14.00$2.25$4.80 / 123262.353689%0.640544-0.0012320.1495680.0161260.007694
PBR9Sep22P10.50PUT10.50$0.15$0.12 / 46$0.34 / 12599.097301%-0.009873-0.0010990.0112160.001209-0.000144
PBR9Sep22P14.00PUT14.00$1.26$3.60 / 10111235.702776%-0.320847-0.0179000.1495680.016126-0.004936
PBR9Sep22P25.00PUT25.00$10.20 / 1$14.50 / 1000259.870234%-0.961033-0.0159840.0005550.000060-0.022549
PBR9Sep22C25.00CALL25.00$2.13 / 3100258.849706%0.000357-0.0000400.0005550.0000600.000005
PBR9Sep22C23.00CALL23.00$2.13 / 3100240.851152%0.002265-0.0002110.0030240.0003260.000030
PBR9Sep22P23.00PUT23.00$8.20 / 1$12.50 / 1000241.607887%-0.959126-0.0162870.0030240.000326-0.020719
PBR9Sep22C22.00CALL22.00$2.13 / 3100230.881553%0.005411-0.0004530.0066050.0007120.000072
PBR9Sep22P22.00PUT22.00$7.10 / 1$11.50 / 1100228.605257%-0.955979-0.0165950.0066050.000712-0.019776
PBR9Sep22C21.00CALL21.00$2.13 / 3100220.129731%0.012391-0.0009170.0136620.0014730.000163
PBR9Sep22P21.00PUT21.00$6.00 / 1$10.50 / 1000214.845257%-0.948999-0.0171240.0136620.001473-0.018782
PBR9Sep22C20.00CALL20.00$0.50 / 1000106.263852%0.027010-0.0017260.0264920.0028560.000354
PBR9Sep22P20.00PUT20.00$5.05 / 1$9.50 / 1100204.521070%-0.934380-0.0179990.0264920.002856-0.017689
PBR9Sep22C19.00CALL19.00$2.13 / 3700195.689292%0.055607-0.0029780.0475900.0051310.000723
PBR9Sep22P19.00PUT19.00$4.15 / 1$8.50 / 1100194.506348%-0.905783-0.0193170.0475900.005131-0.016417
PBR9Sep22P18.00PUT18.00$3.40 / 10$7.50 / 1100187.369669%-0.854192-0.0210120.0780680.008417-0.014855
PBR9Sep22C18.00CALL18.00$2.14 / 3000182.146246%0.107198-0.0046070.0780680.0084170.001383
PBR9Sep22C17.50CALL17.50$2.14 / 3000174.481618%0.144796-0.0054490.0961250.0103640.001859
PBR9Sep22P17.50PUT17.50$2.60 / 1$7.00 / 1100171.139263%-0.816595-0.0218870.0961250.010364-0.013928
PBR9Sep22P17.00PUT17.00$2.10 / 1$6.50 / 1100162.937671%-0.769673-0.0226610.1149060.012389-0.012889
PBR9Sep22C16.50CALL16.50$1.68 / 1000131.602776%0.248536-0.0066980.1329720.0143370.003152
PBR9Sep22P16.50PUT16.50$1.35 / 1$6.00 / 1100147.111183%-0.712854-0.0232020.1329720.014337-0.011734
PBR9Sep22P16.00PUT16.00$1.15 / 1$5.65 / 100150.428716%-0.646287-0.0233620.1484920.016010-0.010469
PBR9Sep22P15.50PUT15.50$0.55 / 1$4.95 / 100131.728224%-0.571083-0.0229930.1594520.017192-0.009115
PBR9Sep22P15.00PUT15.00$0.10 / 1$4.50 / 1000123.377498%-0.489457-0.0219770.1639860.017680-0.007708
PBR9Sep22P14.50PUT14.50$2.97$0.10 / 1$4.05 / 1002126.881149%-0.404687-0.0202650.1607970.017337-0.006295
PBR9Sep22C13.50CALL13.50$4.80 / 1000250.163818%0.7190990.0016680.1312140.0141470.008488
PBR9Sep22P13.50PUT13.50$3.20 / 1000229.314075%-0.242291-0.0150330.1312140.014147-0.003691
PBR9Sep22P13.00PUT13.00$0.01 / 34$2.84 / 1000133.296270%-0.172977-0.0119090.1078590.011629-0.002612
PBR9Sep22C13.00CALL13.00$0.15 / 11$4.90 / 10089.005670%0.7884130.0048250.1078590.0116290.009116
PBR9Sep22P12.50PUT12.50$0.27$2.60 / 1101226.750451%-0.115773-0.0088220.0824520.008890-0.001734
PBR9Sep22C12.50CALL12.50$0.50 / 10$5.00 / 200080.933758%0.8456170.0079450.0824520.0088900.009543
PBR9Sep22P12.00PUT12.00$0.60$2.46 / 11014235.294448%-0.071959-0.0060520.0581120.006265-0.001070
PBR9Sep22C12.00CALL12.00$2.30$1.00 / 11$5.00 / 100169.339484%0.8894320.0107480.0581120.0062650.009756
PBR9Sep22P11.50PUT11.50$2.39 / 1100248.763056%-0.041091-0.0038050.0373870.004031-0.000607
PBR9Sep22C11.50CALL11.50$1.73$1.50 / 10$5.45 / 100176.303837%0.9202990.0130290.0373870.0040310.009767
PBR9Sep22C11.00CALL11.00$2.00 / 10$5.95 / 120086.160269%0.9400960.0147020.0217040.0023400.009611
PBR9Sep22P11.00PUT11.00$0.77$2.34 / 3101264.055731%-0.021294-0.0021650.0217040.002340-0.000313
PBR9Sep22C10.50CALL10.50$2.50 / 11$6.35 / 30089.155567%0.9515170.0158000.0112160.0012090.009328
PBR9Sep22C10.00CALL10.00$3.00 / 11$6.85 / 110099.178564%0.9573620.0164420.0050780.0005470.008963
PBR9Sep22P10.00PUT10.00$2.28 / 1000299.651166%-0.004029-0.0004900.0050780.000547-0.000059
PBR9Sep22P9.50PUT9.50$2.26 / 1000319.642193%-0.001419-0.0001880.0019770.000213-0.000021
PBR9Sep22C9.50CALL9.50$3.50 / 10$7.75 / 100138.682536%0.9599710.0167770.0019770.0002130.008550
PBR9Sep22P9.00PUT9.00$2.24 / 1000340.819726%-0.000422-0.0000610.0006470.000070-0.000006
PBR9Sep22C9.00CALL9.00$4.00 / 10$7.95 / 1200129.390139%0.9609690.0169370.0006470.0000700.008113
PBR9Sep22C8.50CALL8.50$4.50 / 10$8.45 / 1000141.514981%0.9612870.0170150.0001730.0000190.007667
PBR9Sep22P8.50PUT8.50$2.22 / 1000363.397841%-0.000103-0.0000160.0001730.000019-0.000001
PBR9Sep22P8.00PUT8.00$0.06$2.20 / 3504387.637733%-0.000020-0.0000030.0000370.0000040.000000
PBR9Sep22C8.00CALL8.00$5.00 / 11$9.00 / 100158.954268%0.9613700.0170600.0000370.0000040.007217
PBR9Sep22P7.50PUT7.50$2.18 / 3600413.869435%-0.000003-0.0000010.0000060.0000010.000000
PBR9Sep22C7.50CALL7.50$5.50 / 10$9.30 / 1200151.366065%0.9613870.0170960.0000060.0000010.006766
PBR9Sep22C7.00CALL7.00$6.00 / 10$10.30 / 1000215.457406%0.9613900.0171300.0000010.0000000.006315
PBR9Sep22P7.00PUT7.00$2.17 / 3700443.706562%-0.0000010.0000000.0000010.0000000.000000
PBR9Sep22C6.00CALL6.00$7.00 / 10$11.55 / 100275.804812%0.9613900.0171960.0000010.0000000.005413
PBR9Sep22P6.00PUT6.00$2.14 / 1000512.201941%-0.0000010.0000000.0000010.0000000.000000
PBR9Sep22C5.00CALL5.00$8.00 / 10$12.30 / 1000298.176087%0.9613900.0172620.0000010.0000000.004511
PBR9Sep22P5.00PUT5.00$0.04$2.13 / 30047604.255141%-0.0000010.0000000.0000010.0000000.000000