PBR Option Chain

End of day data from August 8, 2022 for PBR options expiring on December 20, 2024.

  1. NYSE
  2. >
  3. PBR
  4. >
  5. Option Chain
|USD |PBR: $15.465 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
PBR20Dec24C22.00CALL22.00$0.55$0.17 / 1$1.16 / 2830128474.682480%0.0331730.0001720.0049520.0140100.008758
PBR20Dec24C12.00CALL12.00$3.25$3.30 / 32$3.60 / 103012,668145.362045%0.1041970.0009910.0102150.0289010.024839
PBR20Dec24C10.00CALL10.00$5.05$5.20 / 1$5.35 / 201062,130290.114726%0.1343700.0014380.0112890.0319410.030750
PBR20Dec24C15.00CALL15.00$1.55$1.55 / 19$1.65 / 95408,07191.341706%0.0722470.0005770.0083920.0237440.017978
PBR20Dec24C20.00CALL20.00$0.75$0.61 / 110$0.90 / 10313,61474.856407%0.0410060.0002420.0057750.0163390.010683
PBR20Dec24P10.00PUT10.00$3.35$3.25 / 1$3.85 / 1183,0530.000000%-0.221463-0.0044490.0112890.031941-0.193324
PBR20Dec24C17.00CALL17.00$1.06$1.42 / 500115890.300922%0.0572270.0004060.0072520.0205200.014545
PBR20Dec24C3.00CALL3.00$9.50$10.05 / 22$15.00 / 10110.000000%0.3168990.0052120.0055650.0157440.045248
PBR20Dec24P30.00PUT30.00$20.10$17.50 / 1$22.00 / 100650.000000%-0.340576-0.0045970.0027080.007663-0.668041
PBR20Dec24C30.00CALL30.00$0.31$0.13 / 40$0.42 / 10017767.106804%0.0152570.0000430.0027080.0076630.004182
PBR20Dec24P25.00PUT25.00$13.85 / 10$16.80 / 10000.000000%-0.331353-0.0048480.0039360.011136-0.553616
PBR20Dec24C25.00CALL25.00$0.45$0.39 / 2$0.60 / 100011472.085400%0.0244800.0001040.0039360.0111360.006570
PBR20Dec24P22.00PUT22.00$13.00$11.05 / 10$14.65 / 1002060.000000%-0.322661-0.0049670.0049520.014010-0.484206
PBR20Dec24P20.00PUT20.00$11.90$9.30 / 10$12.75 / 10070.000000%-0.314828-0.0050210.0057750.016339-0.437466
PBR20Dec24P17.00PUT17.00$10.95$6.00 / 20$11.00 / 20010.000000%-0.298606-0.0050450.0072520.020520-0.366382
PBR20Dec24P15.00PUT15.00$7.32$6.30 / 1$7.15 / 106,0300.000000%-0.283587-0.0049990.0083920.023744-0.318134
PBR20Dec24P12.00PUT12.00$5.50$3.40 / 3$5.50 / 206350.000000%-0.251637-0.0047710.0102150.028901-0.244050
PBR20Dec24P8.00PUT8.00$2.46$2.10 / 1$4.80 / 102,16058.614265%-0.181616-0.0039100.0118470.033520-0.141653
PBR20Dec24C8.00CALL8.00$6.50$4.50 / 2$7.60 / 3002830.000000%0.1742180.0021020.0118470.0335200.037606
PBR20Dec24P5.00PUT5.00$2.95 / 200121.442449%-0.100496-0.0024890.0100420.028412-0.065137
PBR20Dec24C5.00CALL5.00$6.02$8.00 / 10$13.00 / 10000.000000%0.2553380.0037100.0100420.0284120.046900
PBR20Dec24P3.00PUT3.00$2.50 / 3400223.033618%-0.038934-0.0011120.0055650.015744-0.021974