PBR Option Chain
End of day data from August 8, 2022 for PBR options expiring on November 18, 2022.
| Symbol | Type | Strike | Last | Bid / Size | Ask / Size | Volume | OI | IV | Delta | Theta | Gamma | Vega | Rho |
| PBR18Nov22C16.00 | CALL | 16.00 | $0.59 | $0.60 / 1 | $0.69 / 4 | 3,320 | 24,088 | 49.500431% | 0.287381 | -0.001370 | 0.077046 | 0.025927 | 0.010528 |
| PBR18Nov22C14.00 | CALL | 14.00 | $1.50 | $1.27 / 16 | $1.60 / 17 | 1,629 | 64,844 | 55.205747% | 0.456929 | 0.000915 | 0.085331 | 0.028715 | 0.016088 |
| PBR18Nov22P10.00 | PUT | 10.00 | $0.73 | $0.50 / 20 | $0.85 / 3 | 1,270 | 13,858 | 80.936346% | -0.086996 | -0.004566 | 0.037122 | 0.012492 | -0.004303 |
| PBR18Nov22C13.00 | CALL | 13.00 | $2.35 | $2.33 / 25 | $2.38 / 10 | 334 | 2,470 | 72.232887% | 0.552148 | 0.002932 | 0.081222 | 0.027333 | 0.018909 |
| PBR18Nov22C15.00 | CALL | 15.00 | $0.85 | $0.85 / 10 | $0.93 / 10 | 266 | 12,673 | 48.656415% | 0.367149 | -0.000506 | 0.083467 | 0.028088 | 0.013214 |
| PBR18Nov22P11.00 | PUT | 11.00 | $0.91 | $0.50 / 20 | $1.00 / 10 | 261 | 4,486 | 68.604188% | -0.154198 | -0.007200 | 0.055056 | 0.018527 | -0.007774 |
| PBR18Nov22C17.00 | CALL | 17.00 | $0.44 | $0.29 / 169 | $0.47 / 10 | 69 | 11,530 | 46.385888% | 0.219845 | -0.001787 | 0.067826 | 0.022825 | 0.008171 |
| PBR18Nov22P12.00 | PUT | 12.00 | $1.48 | $1.45 / 10 | $1.51 / 100 | 53 | 11,638 | 82.425707% | -0.238410 | -0.009934 | 0.070730 | 0.023802 | -0.012282 |
| PBR18Nov22C20.00 | CALL | 20.00 | $0.20 | $0.06 / 192 | $0.44 / 375 | 23 | 60,440 | 57.384782% | 0.088331 | -0.001573 | 0.037538 | 0.012632 | 0.003385 |
| PBR18Nov22C12.00 | CALL | 12.00 | $3.35 | $1.15 / 480 | $3.70 / 84 | 23 | 1,194 | 54.290563% | 0.645945 | 0.005460 | 0.070730 | 0.023802 | 0.021352 |
| PBR18Nov22P9.00 | PUT | 9.00 | $1.68 | $0.01 / 1,779 | $0.85 / 2 | 20 | 670 | 82.200251% | -0.040932 | -0.002422 | 0.020756 | 0.006985 | -0.001990 |
| PBR18Nov22C18.00 | CALL | 18.00 | $0.29 | $0.17 / 252 | $0.40 / 10 | 17 | 4,099 | 48.282394% | 0.164876 | -0.001885 | 0.057419 | 0.019322 | 0.006202 |
| PBR18Nov22C10.00 | CALL | 10.00 | $5.07 | $3.20 / 428 | $5.75 / 81 | 13 | 643 | 89.950707% | 0.797358 | 0.010959 | 0.037122 | 0.012492 | 0.023725 |
| PBR18Nov22P8.00 | PUT | 8.00 | $0.25 | $0.10 / 10 | $0.44 / 2 | 7 | 2,682 | 85.268837% | -0.015065 | -0.001008 | 0.009042 | 0.003043 | -0.000721 |
| PBR18Nov22P15.00 | PUT | 15.00 | $4.90 | $2.32 / 20 | $4.65 / 27 | 5 | 2,950 | 92.694814% | -0.517205 | -0.015703 | 0.083467 | 0.028088 | -0.028828 |
| PBR18Nov22C11.00 | CALL | 11.00 | $4.30 | $3.70 / 250 | $5.85 / 50 | 3 | 1,794 | 129.827540% | 0.730157 | 0.008260 | 0.055056 | 0.018527 | 0.023056 |
| PBR18Nov22C22.00 | CALL | 22.00 | $0.01 | $0.03 / 104 | $0.39 / 462 | 2 | 10 | 63.925332% | 0.045028 | -0.001073 | 0.022401 | 0.007538 | 0.001749 |
| PBR18Nov22P18.00 | PUT | 18.00 | $5.81 | $3.85 / 86 | $8.35 / 1 | 1 | 230 | 108.097267% | -0.719478 | -0.016886 | 0.057419 | 0.019322 | -0.044249 |
| PBR18Nov22C8.00 | CALL | 8.00 | $7.10 | $5.25 / 187 | $9.00 / 20 | 1 | 462 | 169.520863% | 0.869289 | 0.014649 | 0.009042 | 0.003043 | 0.021701 |
| PBR18Nov22C25.00 | CALL | 25.00 | $0.09 | | $0.25 / 4 | 0 | 485 | 78.725792% | 0.015392 | -0.000495 | 0.009209 | 0.003099 | 0.000607 |
| PBR18Nov22P25.00 | PUT | 25.00 | $14.90 | $10.70 / 54 | $15.15 / 1 | 0 | 11 | 144.478454% | -0.868963 | -0.015037 | 0.009209 | 0.003099 | -0.069463 |
| PBR18Nov22P23.00 | PUT | 23.00 | | $8.70 / 54 | $13.35 / 1 | 0 | 0 | 138.052604% | -0.852652 | -0.015519 | 0.016870 | 0.005677 | -0.063226 |
| PBR18Nov22C23.00 | CALL | 23.00 | $0.04 | | $0.39 / 282 | 0 | 125 | 79.949431% | 0.031702 | -0.000846 | 0.016870 | 0.005677 | 0.001238 |
| PBR18Nov22P22.00 | PUT | 22.00 | | $7.75 / 54 | $12.20 / 1 | 0 | 0 | 130.628699% | -0.839326 | -0.015811 | 0.022401 | 0.007538 | -0.059913 |
| PBR18Nov22P21.00 | PUT | 21.00 | | $6.75 / 54 | $11.15 / 10 | 0 | 0 | 123.745159% | -0.820958 | -0.016127 | 0.029275 | 0.009851 | -0.056412 |
| PBR18Nov22C21.00 | CALL | 21.00 | $0.01 | | $0.41 / 177 | 0 | 15 | 71.753510% | 0.063397 | -0.001322 | 0.029275 | 0.009851 | 0.002447 |
| PBR18Nov22P20.00 | PUT | 20.00 | $10.40 | $6.00 / 10 | $10.25 / 10 | 0 | 55 | 123.653521% | -0.796023 | -0.016442 | 0.037538 | 0.012632 | -0.052671 |
| PBR18Nov22C19.00 | CALL | 19.00 | $0.32 | $0.11 / 133 | $0.49 / 376 | 0 | 318 | 55.026098% | 0.121561 | -0.001782 | 0.047058 | 0.015836 | 0.004618 |
| PBR18Nov22P19.00 | PUT | 19.00 | $7.65 | $4.85 / 83 | $9.50 / 10 | 0 | 1 | 118.426355% | -0.762793 | -0.016717 | 0.047058 | 0.015836 | -0.048635 |
| PBR18Nov22P17.00 | PUT | 17.00 | $5.10 | $3.00 / 87 | $6.95 / 10 | 0 | 189 | 95.226842% | -0.664509 | -0.016854 | 0.067826 | 0.022825 | -0.039476 |
| PBR18Nov22P16.00 | PUT | 16.00 | $6.20 | $2.15 / 244 | $6.10 / 10 | 0 | 55 | 91.025136% | -0.596973 | -0.016503 | 0.077046 | 0.025927 | -0.034317 |
| PBR18Nov22P14.00 | PUT | 14.00 | $3.30 | $1.80 / 10 | $3.70 / 10 | 0 | 2,364 | 89.295119% | -0.427425 | -0.014348 | 0.085331 | 0.028715 | -0.023151 |
| PBR18Nov22P13.00 | PUT | 13.00 | $2.50 | $1.80 / 10 | $2.50 / 10 | 0 | 10,420 | 88.563284% | -0.332206 | -0.012397 | 0.081222 | 0.027333 | -0.017527 |
| PBR18Nov22C9.00 | CALL | 9.00 | $4.98 | $4.25 / 280 | $7.85 / 51 | 0 | 1,745 | 140.419367% | 0.843422 | 0.013169 | 0.020756 | 0.006985 | 0.023235 |
| PBR18Nov22C7.00 | CALL | 7.00 | $6.15 | $6.25 / 166 | $10.05 / 51 | 0 | 12 | 200.226337% | 0.880408 | 0.015423 | 0.002797 | 0.000941 | 0.019433 |
| PBR18Nov22P7.00 | PUT | 7.00 | $0.23 | | $2.27 / 89 | 0 | 32 | 249.870938% | -0.003946 | -0.000300 | 0.002797 | 0.000941 | -0.000186 |
| PBR18Nov22C6.00 | CALL | 6.00 | $5.55 | $7.25 / 277 | $11.05 / 49 | 0 | 306 | 235.248912% | 0.883719 | 0.015733 | 0.000532 | 0.000179 | 0.016787 |
| PBR18Nov22P6.00 | PUT | 6.00 | $0.20 | | $2.20 / 103 | 0 | 4 | 287.291881% | -0.000635 | -0.000055 | 0.000532 | 0.000179 | -0.000030 |
| PBR18Nov22C5.00 | CALL | 5.00 | $8.85 | $8.25 / 176 | $12.05 / 50 | 0 | 3 | 279.350188% | 0.884305 | 0.015849 | 0.000049 | 0.000016 | 0.014012 |
| PBR18Nov22P5.00 | PUT | 5.00 | $0.22 | | $2.17 / 108 | 0 | 2,252 | 339.296830% | -0.000049 | -0.000005 | 0.000049 | 0.000016 | -0.000002 |
| PBR18Nov22C4.00 | CALL | 4.00 | $6.50 | $9.25 / 175 | $13.25 / 52 | 0 | 0 | 351.421503% | 0.884353 | 0.015919 | 0.000001 | 0.000000 | 0.011211 |
| PBR18Nov22P4.00 | PUT | 4.00 | $0.10 | | $0.48 / 82 | 0 | 2,026 | 206.227434% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR18Nov22C3.00 | CALL | 3.00 | | $10.25 / 176 | $14.25 / 51 | 0 | 0 | 450.243782% | 0.884354 | 0.015985 | 0.000001 | 0.000000 | 0.008408 |
| PBR18Nov22P3.00 | PUT | 3.00 | $0.05 | | $2.13 / 65 | 0 | 1,166 | 547.493335% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR18Nov22C2.00 | CALL | 2.00 | $8.50 | $11.25 / 176 | $15.25 / 51 | 0 | 0 | 691.567756% | 0.884354 | 0.016050 | 0.000001 | 0.000000 | 0.005606 |
| PBR18Nov22P2.00 | PUT | 2.00 | $0.05 | | $1.55 / 1 | 0 | 206 | 630.117677% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR18Nov22P1.00 | PUT | 1.00 | $0.05 | | $0.67 / 76 | 0 | 1 | 601.251981% | -0.000001 | 0.000000 | 0.000001 | 0.000000 | 0.000000 |
| PBR18Nov22C1.00 | CALL | 1.00 | $12.50 | $12.25 / 176 | $16.05 / 50 | 0 | 0 | 0.000000% | 0.884354 | 0.016116 | 0.000001 | 0.000000 | 0.002803 |