PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on December 16, 2022.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.545 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR16Dec22P12.00PUT12.00$2.04$0.37 / 51$2.50 / 103,3774,55566.920192%-0.272051-0.0100630.0654880.028029-0.018479
PBR16Dec22C16.00CALL16.00$0.64$0.50 / 50$0.73 / 1060120247.486827%0.271810-0.0006780.0654630.0280180.012433
PBR16Dec22P11.00PUT11.00$1.45$0.15 / 11$1.55 / 53521,22560.986954%-0.191398-0.0078160.0548910.023493-0.012693
PBR16Dec22C13.00CALL13.00$2.20$2.23 / 2$2.61 / 2681,69674.771908%0.4986490.0027950.0716500.0306660.021392
PBR16Dec22C17.00CALL17.00$0.45$0.55 / 123052.077864%0.214114-0.0011010.0583820.0249880.009934
PBR16Dec22C14.00CALL14.00$1.38$0.50 / 10$2.45 / 6213,18757.064160%0.4159370.0012100.0731980.0313290.018313
PBR16Dec22C15.00CALL15.00$0.75$1.00 / 30122752.257378%0.3394500.0000670.0707810.0302940.015262
PBR16Dec22P14.00PUT14.00$3.65$1.51 / 39$5.45 / 162396.947095%-0.439360-0.0135230.0731980.031329-0.031501
PBR16Dec22P16.00PUT16.00$5.49$4.10 / 10$5.85 / 1011100.809658%-0.583487-0.0152810.0654630.028018-0.044498
PBR16Dec22P13.00PUT13.00$2.64$0.69 / 37$4.70 / 2019091.480558%-0.356648-0.0120040.0716500.030666-0.024863
PBR16Dec22P10.00PUT10.00$0.98$3.15 / 134120174.963650%-0.121098-0.0054820.0411760.017623-0.007857
PBR16Dec22P25.00PUT25.00$11.55 / 10$16.00 / 1000148.333179%-0.833047-0.0145450.0110930.004748-0.087857
PBR16Dec22C25.00CALL25.00$2.14 / 3400149.448352%0.022250-0.0005320.0110930.0047480.001097
PBR16Dec22C24.00CALL24.00$2.16 / 3400145.945882%0.030160-0.0006580.0142730.0061090.001480
PBR16Dec22P24.00PUT24.00$10.65 / 10$14.65 / 1000139.749359%-0.825137-0.0147360.0142730.006109-0.083915
PBR16Dec22C23.00CALL23.00$2.17 / 5400141.843611%0.040725-0.0008000.0182090.0077940.001988
PBR16Dec22P23.00PUT23.00$9.50 / 10$13.65 / 1000132.565516%-0.814572-0.0149440.0182090.007794-0.079849
PBR16Dec22C22.00CALL22.00$2.20 / 5200138.087824%0.054731-0.0009520.0229970.0098430.002656
PBR16Dec22P22.00PUT22.00$8.85 / 10$12.65 / 1000133.364227%-0.800566-0.0151620.0229970.009843-0.075623
PBR16Dec22C21.00CALL21.00$2.22 / 5500133.653894%0.073130-0.0011040.0286950.0122810.003526
PBR16Dec22P21.00PUT21.00$7.70 / 10$11.70 / 1000126.384350%-0.782167-0.0153790.0286950.012281-0.071195
PBR16Dec22P20.00PUT20.00$7.20 / 10$10.35 / 1000123.093496%-0.758264-0.0155740.0352920.015105-0.066520
PBR16Dec22C20.00CALL20.00$1.00 / 100086.892803%0.097034-0.0012340.0352920.0151050.004643
PBR16Dec22P19.00PUT19.00$6.25 / 10$9.05 / 1000112.831763%-0.727622-0.0157160.0426680.018262-0.061548
PBR16Dec22C19.00CALL19.00$0.16$2.29 / 10013124.468873%0.127676-0.0013100.0426680.0182620.006056
PBR16Dec22P18.00PUT18.00$5.90 / 10$7.90 / 1000114.143597%-0.688975-0.0157580.0505320.021628-0.056237
PBR16Dec22C18.00CALL18.00$0.18$0.55 / 10458.303260%0.166322-0.0012860.0505320.0216280.007809
PBR16Dec22P17.00PUT17.00$6.52$4.40 / 10$7.50 / 1001108.296478%-0.641184-0.0156380.0583820.024988-0.050554
PBR16Dec22P15.00PUT15.00$4.10$3.80 / 1$5.50 / 10032113.100703%-0.515847-0.0146010.0707810.030294-0.038110
PBR16Dec22C12.00CALL12.00$2.35$1.00 / 31$5.55 / 101188.769157%0.5832460.0048010.0654880.0280290.024219
PBR16Dec22C11.00CALL11.00$4.15$2.00 / 10$6.15 / 14011100.485357%0.6638990.0071140.0548910.0234930.026446
PBR16Dec22C10.00CALL10.00$4.00$3.00 / 10$7.25 / 101122.590526%0.7341990.0095130.0411760.0176230.027724
PBR16Dec22P9.00PUT9.00$2.75 / 7600183.406870%-0.066542-0.0033530.0267230.011437-0.004232
PBR16Dec22C9.00CALL9.00$4.00 / 31$8.40 / 100148.288461%0.7887560.0117070.0267230.0114370.027791
PBR16Dec22C8.00CALL8.00$5.00 / 31$9.30 / 100171.166761%0.8250850.0134240.0142940.0061180.026578
PBR16Dec22P8.00PUT8.00$0.50$2.51 / 1001,039200.093819%-0.030213-0.0017020.0142940.006118-0.001887
PBR16Dec22C7.00CALL7.00$6.00 / 31$10.45 / 100205.165011%0.8447670.0145250.0058630.0025090.024260
PBR16Dec22P7.00PUT7.00$0.28$0.01 / 191$2.32 / 9206151.504899%-0.010530-0.0006660.0058630.002509-0.000647
PBR16Dec22C6.00CALL6.00$7.00 / 31$11.45 / 100241.800213%0.8527850.0150770.0016480.0007050.021197
PBR16Dec22P6.00PUT6.00$0.15$2.21 / 10030252.773233%-0.002512-0.0001800.0016480.000705-0.000152
PBR16Dec22C5.00CALL5.00$8.00 / 31$12.30 / 1000282.572981%0.8549570.0152950.0002640.0001130.017770
PBR16Dec22P5.00PUT5.00$2.15 / 9100296.646584%-0.000340-0.0000280.0002640.000113-0.000020
PBR16Dec22C4.00CALL4.00$9.00 / 31$13.65 / 100368.761009%0.8552790.0153860.0000170.0000070.014231
PBR16Dec22P4.00PUT4.00$2.13 / 9400363.287595%-0.000019-0.0000020.0000170.000007-0.000001
PBR16Dec22C3.00CALL3.00$10.10 / 1$14.45 / 100484.777231%0.8552970.0154530.0000010.0000000.010674
PBR16Dec22P3.00PUT3.00$2.13 / 9400484.080987%-0.0000010.0000000.0000010.0000000.000000
PBR16Dec22C2.00CALL2.00$11.00 / 31$15.40 / 10000.000000%0.8552970.0155190.0000010.0000000.007116
PBR16Dec22P2.00PUT2.00$2.13 / 31000.000000%-0.0000010.0000000.0000010.0000000.000000
PBR16Dec22P1.00PUT1.00$2.13 / 59000.000000%-0.0000010.0000000.0000010.0000000.000000
PBR16Dec22C1.00CALL1.00$12.10 / 1$16.45 / 1000.000000%0.8552970.0155840.0000010.0000000.003558