PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on January 20, 2023.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.49 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR20Jan23C15.00CALL15.00$0.91$0.70 / 30$0.90 / 116,402134,87846.244470%0.3098270.0004930.0594460.0322410.017321
PBR20Jan23P10.00PUT10.00$1.12$1.02 / 10$1.40 / 1012,676133,12577.653735%-0.156710-0.0062010.0425890.023098-0.013375
PBR20Jan23P11.00PUT11.00$1.64$1.52 / 20$1.62 / 2961,3791,70474.464302%-0.226237-0.0081820.0522670.028347-0.019792
PBR20Jan23C17.00CALL17.00$0.50$0.36 / 2$0.49 / 101,11561,10146.148342%0.204284-0.0005420.0496040.0269030.011775
PBR20Jan23C16.00CALL16.00$0.70$0.65 / 3$0.89 / 1709712,31252.448226%0.253021-0.0001410.0550630.0298630.014382
PBR20Jan23C12.00CALL12.00$3.31$3.30 / 52$3.35 / 533216,14691.336455%0.5196120.0042390.0588790.0319330.026968
PBR20Jan23P13.00PUT13.00$2.81$1.30 / 818$4.20 / 4243195,57777.084377%-0.375240-0.0115020.0620470.033651-0.034674
PBR20Jan23C11.00CALL11.00$4.55$4.30 / 22$4.45 / 62755,359112.440507%0.5940770.0061090.0522670.0283470.029690
PBR20Jan23P15.00PUT15.00$4.45$4.30 / 1$4.50 / 100252132,83486.645133%-0.510488-0.0135370.0594460.032241-0.050154
PBR20Jan23P14.00PUT14.00$3.51$3.10 / 10$5.95 / 102505,114111.155116%-0.446019-0.0126830.0620280.033641-0.042465
PBR20Jan23P12.00PUT12.00$2.24$2.05 / 10$2.30 / 10204112,19577.335744%-0.300702-0.0099870.0588790.031933-0.027012
PBR20Jan23C20.00CALL20.00$0.21$0.20 / 5$0.25 / 2019296,05850.357681%0.102132-0.0008790.0321100.0174150.006072
PBR20Jan23C14.00CALL14.00$1.39$1.37 / 14$1.50 / 1019149,14656.802526%0.3742950.0014130.0620280.0336410.020512
PBR20Jan23C10.00CALL10.00$5.25$4.85 / 397$5.50 / 201039,212125.850362%0.6636050.0081550.0425890.0230980.031609
PBR20Jan23C13.00CALL13.00$2.50$1.66 / 352$2.49 / 1745,12665.153070%0.4450740.0026580.0620470.0336510.023805
PBR20Jan23P9.00PUT9.00$0.80$0.35 / 969$1.07 / 115283,02972.130277%-0.097264-0.0042320.0310270.016827-0.008113
PBR20Jan23C18.00CALL18.00$0.21$0.40 / 1053,10450.286792%0.163362-0.0007680.0436790.0236890.009529
PBR20Jan23C7.00CALL7.00$8.00$6.60 / 313$8.55 / 14431,021171.916373%0.7976610.0133410.0099350.0053880.029674
PBR20Jan23C3.00CALL3.00$11.97$10.15 / 289$12.55 / 10336361.356441%0.8203100.0148130.0000040.0000020.013495
PBR20Jan23P20.00PUT20.00$9.15$8.05 / 15$9.20 / 35137,00196.125913%-0.718182-0.0145830.0321100.017415-0.083895
PBR20Jan23C9.00CALL9.00$6.10$4.20 / 303$6.40 / 1014,781111.726050%0.7230510.0101900.0310270.0168270.032372
PBR20Jan23C30.00CALL30.00$0.07$0.01 / 30$0.27 / 801871.800763%0.007943-0.0001980.0040530.0021980.000496
PBR20Jan23P30.00PUT30.00$19.90$16.70 / 1$20.95 / 10013141.563387%-0.812371-0.0132480.0040530.002198-0.134455
PBR20Jan23P27.00PUT27.00$13.55 / 1$18.00 / 1000130.217894%-0.802954-0.0136020.0079450.004309-0.120382
PBR20Jan23C27.00CALL27.00$0.09$0.36 / 75601780.163359%0.017360-0.0003560.0079450.0043090.001074
PBR20Jan23C25.00CALL25.00$0.10$0.01 / 5$0.37 / 897012564.118198%0.029135-0.0005060.0122330.0066340.001787
PBR20Jan23P25.00PUT25.00$15.30$11.60 / 10$16.00 / 10021123.756912%-0.791180-0.0138830.0122330.006634-0.110673
PBR20Jan23P23.00PUT23.00$9.55 / 96$14.00 / 1000114.904289%-0.771744-0.0141890.0184400.010001-0.100515
PBR20Jan23C23.00CALL23.00$0.24$0.83 / 37705288.527706%0.048570-0.0006820.0184400.0100010.002948
PBR20Jan23P22.00PUT22.00$9.00 / 1$13.00 / 1000117.531417%-0.757849-0.0143400.0224000.012149-0.095196
PBR20Jan23C22.00CALL22.00$0.26$0.35 / 105764.454106%0.062466-0.0007670.0224000.0121490.003768
PBR20Jan23C21.00CALL21.00$0.30$0.01 / 20$0.43 / 1280553.736785%0.080051-0.0008390.0269650.0146240.004796
PBR20Jan23P21.00PUT21.00$7.95 / 1$12.00 / 1000112.052269%-0.740264-0.0144770.0269650.014624-0.089670
PBR20Jan23C19.00CALL19.00$0.17$0.01 / 170$0.38 / 20015244.659470%0.129597-0.0008660.0377440.0204700.007637
PBR20Jan23P19.00PUT19.00$5.90 / 39$10.45 / 1000107.631819%-0.690718-0.0146350.0377440.020470-0.077832
PBR20Jan23P18.00PUT18.00$8.20$5.00 / 150$9.50 / 1001,005103.947358%-0.656953-0.0146020.0436790.023689-0.071442
PBR20Jan23P17.00PUT17.00$7.35$4.20 / 10$7.05 / 2507,81978.616765%-0.616030-0.0144420.0496040.026903-0.064697
PBR20Jan23P16.00PUT16.00$6.14$3.80 / 1$7.45 / 100184101.361541%-0.567293-0.0141050.0550630.029863-0.057592
PBR20Jan23C8.00CALL8.00$6.20$6.85 / 177$7.70 / 810180178.910043%0.7682800.0119850.0194600.0105540.031737
PBR20Jan23P8.00PUT8.00$0.56$0.40 / 10$0.60 / 2018,37876.048011%-0.052034-0.0025020.0194600.010554-0.004250
PBR20Jan23P7.00PUT7.00$0.30$0.25 / 5$0.30 / 1048,99475.433488%-0.022654-0.0012110.0099350.005388-0.001814
PBR20Jan23C6.00CALL6.00$5.65$8.60 / 251$9.80 / 810148244.181149%0.8129750.0141790.0037820.0020510.026413
PBR20Jan23P6.00PUT6.00$2.27 / 400225.399453%-0.007339-0.0004390.0037820.002051-0.000577
PBR20Jan23C5.00CALL5.00$9.00$9.95 / 212$10.55 / 340109299.601377%0.8187880.0145800.0009290.0005040.022374
PBR20Jan23P5.00PUT5.00$0.14$0.10 / 10$0.19 / 3012,12693.204708%-0.001526-0.0001030.0009290.000504-0.000118
PBR20Jan23C4.00CALL4.00$10.22$9.75 / 205$11.55 / 10066309.328049%0.8201580.0147360.0001130.0000610.017982
PBR20Jan23P4.00PUT4.00$0.11$0.02 / 10$0.19 / 1034,304105.559379%-0.000156-0.0000120.0001130.000061-0.000012
PBR20Jan23P3.00PUT3.00$0.06$0.23 / 40303,034156.542223%-0.0000050.0000000.0000040.0000020.000000