PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on November 18, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.42 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR18Nov22C16.00CALL16.00$0.59$0.60 / 1$0.69 / 43,32024,08849.500431%0.287381-0.0013700.0770460.0259270.010528
PBR18Nov22C14.00CALL14.00$1.50$1.27 / 16$1.60 / 171,62964,84455.205747%0.4569290.0009150.0853310.0287150.016088
PBR18Nov22P10.00PUT10.00$0.73$0.50 / 20$0.85 / 31,27013,85880.936346%-0.086996-0.0045660.0371220.012492-0.004303
PBR18Nov22C13.00CALL13.00$2.35$2.33 / 25$2.38 / 103342,47072.232887%0.5521480.0029320.0812220.0273330.018909
PBR18Nov22C15.00CALL15.00$0.85$0.85 / 10$0.93 / 1026612,67348.656415%0.367149-0.0005060.0834670.0280880.013214
PBR18Nov22P11.00PUT11.00$0.91$0.50 / 20$1.00 / 102614,48668.604188%-0.154198-0.0072000.0550560.018527-0.007774
PBR18Nov22C17.00CALL17.00$0.44$0.29 / 169$0.47 / 106911,53046.385888%0.219845-0.0017870.0678260.0228250.008171
PBR18Nov22P12.00PUT12.00$1.48$1.45 / 10$1.51 / 1005311,63882.425707%-0.238410-0.0099340.0707300.023802-0.012282
PBR18Nov22C20.00CALL20.00$0.20$0.06 / 192$0.44 / 3752360,44057.384782%0.088331-0.0015730.0375380.0126320.003385
PBR18Nov22C12.00CALL12.00$3.35$1.15 / 480$3.70 / 84231,19454.290563%0.6459450.0054600.0707300.0238020.021352
PBR18Nov22P9.00PUT9.00$1.68$0.01 / 1,779$0.85 / 22067082.200251%-0.040932-0.0024220.0207560.006985-0.001990
PBR18Nov22C18.00CALL18.00$0.29$0.17 / 252$0.40 / 10174,09948.282394%0.164876-0.0018850.0574190.0193220.006202
PBR18Nov22C10.00CALL10.00$5.07$3.20 / 428$5.75 / 811364389.950707%0.7973580.0109590.0371220.0124920.023725
PBR18Nov22P8.00PUT8.00$0.25$0.10 / 10$0.44 / 272,68285.268837%-0.015065-0.0010080.0090420.003043-0.000721
PBR18Nov22P15.00PUT15.00$4.90$2.32 / 20$4.65 / 2752,95092.694814%-0.517205-0.0157030.0834670.028088-0.028828
PBR18Nov22C11.00CALL11.00$4.30$3.70 / 250$5.85 / 5031,794129.827540%0.7301570.0082600.0550560.0185270.023056
PBR18Nov22C22.00CALL22.00$0.01$0.03 / 104$0.39 / 46221063.925332%0.045028-0.0010730.0224010.0075380.001749
PBR18Nov22P18.00PUT18.00$5.81$3.85 / 86$8.35 / 11230108.097267%-0.719478-0.0168860.0574190.019322-0.044249
PBR18Nov22C8.00CALL8.00$7.10$5.25 / 187$9.00 / 201462169.520863%0.8692890.0146490.0090420.0030430.021701
PBR18Nov22C25.00CALL25.00$0.09$0.25 / 4048578.725792%0.015392-0.0004950.0092090.0030990.000607
PBR18Nov22P25.00PUT25.00$14.90$10.70 / 54$15.15 / 1011144.478454%-0.868963-0.0150370.0092090.003099-0.069463
PBR18Nov22P23.00PUT23.00$8.70 / 54$13.35 / 100138.052604%-0.852652-0.0155190.0168700.005677-0.063226
PBR18Nov22C23.00CALL23.00$0.04$0.39 / 282012579.949431%0.031702-0.0008460.0168700.0056770.001238
PBR18Nov22P22.00PUT22.00$7.75 / 54$12.20 / 100130.628699%-0.839326-0.0158110.0224010.007538-0.059913
PBR18Nov22P21.00PUT21.00$6.75 / 54$11.15 / 1000123.745159%-0.820958-0.0161270.0292750.009851-0.056412
PBR18Nov22C21.00CALL21.00$0.01$0.41 / 17701571.753510%0.063397-0.0013220.0292750.0098510.002447
PBR18Nov22P20.00PUT20.00$10.40$6.00 / 10$10.25 / 10055123.653521%-0.796023-0.0164420.0375380.012632-0.052671
PBR18Nov22C19.00CALL19.00$0.32$0.11 / 133$0.49 / 376031855.026098%0.121561-0.0017820.0470580.0158360.004618
PBR18Nov22P19.00PUT19.00$7.65$4.85 / 83$9.50 / 1001118.426355%-0.762793-0.0167170.0470580.015836-0.048635
PBR18Nov22P17.00PUT17.00$5.10$3.00 / 87$6.95 / 10018995.226842%-0.664509-0.0168540.0678260.022825-0.039476
PBR18Nov22P16.00PUT16.00$6.20$2.15 / 244$6.10 / 1005591.025136%-0.596973-0.0165030.0770460.025927-0.034317
PBR18Nov22P14.00PUT14.00$3.30$1.80 / 10$3.70 / 1002,36489.295119%-0.427425-0.0143480.0853310.028715-0.023151
PBR18Nov22P13.00PUT13.00$2.50$1.80 / 10$2.50 / 10010,42088.563284%-0.332206-0.0123970.0812220.027333-0.017527
PBR18Nov22C9.00CALL9.00$4.98$4.25 / 280$7.85 / 5101,745140.419367%0.8434220.0131690.0207560.0069850.023235
PBR18Nov22C7.00CALL7.00$6.15$6.25 / 166$10.05 / 51012200.226337%0.8804080.0154230.0027970.0009410.019433
PBR18Nov22P7.00PUT7.00$0.23$2.27 / 89032249.870938%-0.003946-0.0003000.0027970.000941-0.000186
PBR18Nov22C6.00CALL6.00$5.55$7.25 / 277$11.05 / 490306235.248912%0.8837190.0157330.0005320.0001790.016787
PBR18Nov22P6.00PUT6.00$0.20$2.20 / 10304287.291881%-0.000635-0.0000550.0005320.000179-0.000030
PBR18Nov22C5.00CALL5.00$8.85$8.25 / 176$12.05 / 5003279.350188%0.8843050.0158490.0000490.0000160.014012
PBR18Nov22P5.00PUT5.00$0.22$2.17 / 10802,252339.296830%-0.000049-0.0000050.0000490.000016-0.000002
PBR18Nov22C4.00CALL4.00$6.50$9.25 / 175$13.25 / 5200351.421503%0.8843530.0159190.0000010.0000000.011211
PBR18Nov22P4.00PUT4.00$0.10$0.48 / 8202,026206.227434%-0.0000010.0000000.0000010.0000000.000000
PBR18Nov22C3.00CALL3.00$10.25 / 176$14.25 / 5100450.243782%0.8843540.0159850.0000010.0000000.008408
PBR18Nov22P3.00PUT3.00$0.05$2.13 / 6501,166547.493335%-0.0000010.0000000.0000010.0000000.000000
PBR18Nov22C2.00CALL2.00$8.50$11.25 / 176$15.25 / 5100691.567756%0.8843540.0160500.0000010.0000000.005606
PBR18Nov22P2.00PUT2.00$0.05$1.55 / 10206630.117677%-0.0000010.0000000.0000010.0000000.000000
PBR18Nov22P1.00PUT1.00$0.05$0.67 / 7601601.251981%-0.0000010.0000000.0000010.0000000.000000
PBR18Nov22C1.00CALL1.00$12.50$12.25 / 176$16.05 / 50000.000000%0.8843540.0161160.0000010.0000000.002803