PBR · Option chain

PBR Option Chain

Every listed PBR strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$20.51

Call open interest

333,489

Put open interest

160,475

Put/call (volume)

0.70

24,110 contracts changed hands across these expirations — 14,215 calls against 9,895 puts. Calls outtraded puts 1.44 to one.

Sep 11, 20266 days

call OI 8,534 · put OI 6,891

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.35 / 7.15	—	—	15.5	—	0.00 / 2.13	—	37
—	3.75 / 5.15	—	2	16	—	0.00 / 0.24	—	—
—	3.85 / 4.25	—	2	16.5	0.01	0.00 / 0.04	100	149
4.20	3.45 / 3.70	15	100	17	—	0.00 / 0.04	—	1,168
—	2.97 / 3.20	—	54	17.5	0.01	0.00 / 0.01	15	846
2.63	2.45 / 2.73	26	1,059	18	0.02	0.01 / 0.02	19	1,002
2.08	1.99 / 2.22	62	1,202	18.5	0.02	0.00 / 0.05	2	446
1.56	1.48 / 1.73	311	1,428	19	0.04	0.03 / 0.07	51	703
1.20	1.02 / 1.26	97	644	19.5	0.11	0.07 / 0.12	27	489
0.77	0.68 / 0.81	122	1,708	20	0.20	0.18 / 0.20	21	310
0.49	0.40 / 0.46	228	220	20.5	0.38	0.38 / 0.44	248	230
0.24	0.21 / 0.27	369	1,430	21	0.69	0.68 / 0.71	1,542	1,504
0.16	0.10 / 0.15	59	201	21.5	0.91	0.93 / 1.22	37	—
0.06	0.06 / 0.10	56	121	22	—	1.25 / 1.82	—	3
0.08	0.03 / 0.07	1	363	22.5	1.46	1.59 / 2.23	1	2
0.05	0.01 / 0.06	216	—	23	—	0.38 / 4.35	—	1
0.02	0.00 / 0.05	71	—	23.5	—	2.20 / 3.95	—	—
0.09	0.01 / 0.05	18	—	24	—	3.40 / 3.75	—	1
0.05	0.00 / 0.04	15	—	25	—	2.39 / 6.10	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 210,552 · put OI 81,306

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	4.90 / 5.25	—	—	15.5	—	0.00 / 0.04	—	2
5.05	4.45 / 4.75	2	151	16	0.01	0.00 / 0.01	12	11,747
—	3.95 / 4.25	—	16	16.5	0.01	0.00 / 0.04	2	144
3.53	3.50 / 3.75	16	368	17	0.03	0.01 / 0.04	53	9,396
—	2.88 / 3.25	—	321	17.5	—	0.02 / 0.04	—	1,737
2.63	2.50 / 2.75	433	37,107	18	0.03	0.03 / 0.05	661	24,501
2.13	1.94 / 2.28	37	698	18.5	0.06	0.05 / 0.09	105	930
1.70	1.60 / 1.70	1,024	29,171	19	0.12	0.10 / 0.14	41	5,875
1.27	1.16 / 1.36	18	1,794	19.5	0.19	0.19 / 0.22	30	552
0.91	0.85 / 0.96	890	55,070	20	0.34	0.34 / 0.39	1,250	25,013
0.68	0.59 / 0.65	9	90	20.5	0.51	0.55 / 0.61	251	225
0.41	0.18 / 0.44	1,189	20,614	21	0.82	0.62 / 1.08	752	949
0.24	0.24 / 0.29	434	630	21.5	—	0.87 / 1.60	—	1
0.19	0.15 / 0.20	214	10,322	22	—	1.42 / 1.72	—	232
0.11	0.09 / 0.14	25	180	22.5	—	0.15 / 4.15	—	1
0.08	0.06 / 0.10	195	16,572	23	—	0.41 / 4.65	—	—
0.09	0.04 / 0.08	1	3	23.5	—	0.89 / 4.95	—	—
—	0.02 / 0.07	—	17,169	24	—	1.38 / 5.55	—	—
0.01	0.01 / 0.05	3,511	20,276	25	—	2.37 / 6.50	—	1
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 8,528 · put OI 4,001

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	3.25 / 7.15	—	—	15.5	—	0.00 / 2.13	—	40
—	2.53 / 6.65	—	—	16	—	0.00 / 0.35	—	111
—	2.05 / 6.15	—	1	16.5	—	0.00 / 2.13	—	5
—	1.56 / 3.90	—	11	17	0.03	0.00 / 0.27	11	1,757
—	2.75 / 5.20	—	58	17.5	—	0.00 / 0.71	—	730
—	1.21 / 4.75	—	433	18	—	0.00 / 2.17	—	337
—	0.35 / 2.80	—	450	18.5	—	0.00 / 2.18	—	317
1.79	1.49 / 2.10	10	2,138	19	—	0.11 / 0.26	—	115
1.43	1.12 / 1.75	40	631	19.5	0.22	0.01 / 2.31	10	9
1.03	0.62 / 1.42	1	3,518	20	—	0.23 / 2.35	—	34
0.96	0.50 / 0.87	2	269	20.5	0.70	0.46 / 1.86	8	15
0.59	0.32 / 0.64	354	768	21	—	0.66 / 1.10	—	529
0.54	0.18 / 2.20	1	6	21.5	—	0.89 / 1.50	—	—
0.38	0.16 / 0.36	11	241	22	—	0.00 / 3.50	—	—
—	0.04 / 2.27	—	3	22.5	—	0.17 / 4.20	—	—
—	0.00 / 2.15	—	—	24	—	1.39 / 5.30	—	1
—	0.00 / 2.16	—	1	25	—	2.37 / 6.30	—	1
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 5,182 · put OI 2,990

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	3.55 / 6.90	—	—	15.5	—	0.00 / 2.13	—	45
—	3.00 / 6.45	—	—	16	—	0.00 / 0.15	—	6
—	2.25 / 6.05	—	8	16.5	—	0.00 / 2.05	—	87
—	1.80 / 4.25	—	2	17	—	0.00 / 2.10	—	2,115
—	2.84 / 3.90	—	797	17.5	—	0.00 / 1.69	—	111
—	2.45 / 4.00	—	2,029	18	0.13	0.02 / 0.20	1	128
—	2.05 / 3.45	—	30	18.5	—	0.00 / 2.23	—	102
2.38	0.50 / 3.95	1	403	19	0.27	0.18 / 0.47	300	253
1.96	1.25 / 2.12	2	38	19.5	—	0.30 / 0.57	—	20
1.18	1.01 / 1.52	10	317	20	0.52	0.42 / 0.62	59	15
—	0.76 / 1.65	—	8	20.5	—	0.64 / 1.50	—	80
0.62	0.40 / 0.88	7	207	21	1.06	0.96 / 1.23	4	26
0.74	0.23 / 0.69	2	487	21.5	—	0.96 / 1.56	—	—
—	0.27 / 0.45	—	498	22	—	0.00 / 3.60	—	—
0.27	0.08 / 0.35	60	217	22.5	—	0.21 / 4.25	—	—
0.20	0.02 / 0.48	145	1	23	—	0.49 / 4.65	—	1
0.14	0.11 / 0.36	308	50	23.5	—	0.95 / 4.95	—	—
0.08	0.06 / 0.33	2	—	24	—	1.41 / 5.30	—	1
—	0.00 / 2.17	—	90	25	—	2.37 / 6.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 1,662 · put OI 1,719

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	1.85 / 5.80	—	53	17	—	0.00 / 0.34	—	—
—	2.16 / 5.35	—	1	17.5	—	0.00 / 2.22	—	654
—	2.42 / 3.70	—	1	18	0.22	0.21 / 0.25	50	336
—	1.60 / 2.87	—	11	18.5	0.30	0.07 / 0.53	2	655
—	1.45 / 3.45	—	201	19	0.35	0.12 / 0.65	3	11
1.75	1.51 / 1.93	11	515	19.5	—	0.00 / 1.05	—	—
—	0.95 / 2.90	—	14	20	—	0.25 / 1.20	—	6
—	0.94 / 1.41	—	23	20.5	—	0.45 / 1.39	—	—
—	0.60 / 1.44	—	440	21	1.23	1.03 / 1.46	705	55
1.02	0.62 / 0.96	15	315	21.5	—	1.02 / 1.80	—	—
0.69	0.47 / 0.78	4	2	22	—	1.25 / 2.36	—	—
—	0.35 / 1.10	—	40	22.5	—	0.33 / 4.25	—	1
0.35	0.00 / 0.46	20	1	23.5	—	1.16 / 4.95	—	—
—	0.00 / 0.95	—	45	25	—	2.47 / 6.05	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 99,031 · put OI 63,568

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
5.27	4.55 / 4.85	10	38	16	0.06	0.05 / 0.08	23	7,900
—	3.65 / 3.90	—	1,933	17	0.13	0.11 / 0.15	1,734	29,945
2.92	2.78 / 3.00	215	4,908	18	0.28	0.25 / 0.31	129	8,195
2.17	2.07 / 2.23	55	14,516	19	0.50	0.49 / 0.55	856	4,001
1.52	1.47 / 1.54	180	31,849	20	0.86	0.86 / 0.91	370	10,470
1.05	0.80 / 1.06	942	5,517	21	1.33	1.38 / 1.45	174	2,164
0.72	0.46 / 0.70	899	19,972	22	1.91	2.02 / 2.12	236	684
0.46	0.42 / 0.46	70	7,185	23	—	0.72 / 4.65	—	5
0.30	0.27 / 0.32	1,074	9,001	24	—	1.58 / 5.75	—	3
0.20	0.17 / 0.23	100	4,112	25	—	4.55 / 4.65	—	201
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on PBR

PBR options score PBR gamma walls PBR max pain PBR IV rank PBR put/call ratio PBR options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.