Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $11.83 as of 1/9/2026 6:38:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 11.00 | 8.90 | 8.45 | 0.00 | 0.00% | 2.97 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 8.80 | 10.30 | 9.55 | 9.52 | 0.00 | 0.00% | 3.18 | 0 | 5 | 12/31/2025 | EST | ||||
| 4.00 | 5.80 | 10.00 | 7.90 | 7.07 | 0.00 | 0.00% | 1.98 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 4.80 | 9.00 | 6.90 | 6.85 | 0.00 | 0.00% | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 6.80 | 8.30 | 7.55 | 7.54 | 0.00 | 0.00% | 1.51 | 0 | 0 | 5/27/2025 | EST | ||||
| 6.00 | 3.80 | 8.00 | 5.90 | 6.05 | 0.00 | 0.00% | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 1/9/2026 3:59:52 PM EST |
| 6.50 | 3.25 | 7.50 | 5.38 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 7.00 | 2.79 | 7.00 | 4.90 | 7.20 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/9/2026 3:59:52 PM EST |
| 7.50 | 2.31 | 6.50 | 4.41 | % | 0.59 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 8.00 | 1.91 | 4.00 | 2.96 | 3.70 | 0.00 | 0.00% | 0.37 | 0 | 126 | 2.05 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 3.95 | 5.15 | 4.55 | 4.31 | 0.00 | 0.00% | 0.57 | 0 | 0 | 12/19/2025 | EST | ||||
| 8.50 | 1.31 | 5.50 | 3.41 | % | 0.40 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 9.00 | 2.37 | 3.45 | 2.91 | 3.00 | +0.27 | +9.89% | 0.32 | 3 | 116 | 2.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 9.50 | 0.32 | 4.50 | 2.41 | % | 0.25 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 10.00 | 1.64 | 1.96 | 1.80 | 1.88 | +0.11 | +6.22% | 0.18 | 5 | 903 | 0.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 2.10 | 3.00 | 2.55 | 2.53 | 0.00 | 0.00% | 0.26 | 0 | 95 | 1/6/2026 | EST | ||||
| 10.50 | 1.02 | 1.75 | 1.39 | 1.47 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.42 | 1.00 | 0.01 | 0.00 | 12/30/2025 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 0.70 | 1.10 | 0.90 | 0.90 | +0.29 | +47.55% | 0.08 | 83 | 964 | 0.84 | 0.97 | 0.14 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 11.50 | 0.37 | 0.59 | 0.48 | 0.44 | +0.04 | +10.00% | 0.04 | 27 | 508 | 0.54 | 0.82 | 0.57 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 12.00 | 0.22 | 1.05 | 0.64 | 0.59 | +0.24 | +68.58% | 0.05 | 9 | 100 | 1/9/2026 | EST | ||||
| 12.00 | 0.12 | 0.14 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 2,797 | 34,431 | 0.26 | 0.42 | 0.90 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 2,382 | 1,170 | 0.31 | 0.09 | 0.38 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 438 | 29,255 | 0.39 | 0.01 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.03 | % | 0.00 | 63 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST | |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 30,472 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 5,992 | 1/9/2026 | EST | ||||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 57,192 | 0.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 1.47 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,410 | 12/5/2025 | EST | ||||
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,782 | 1.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.42 | 0.21 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.58 | +0.57 | +5,700.00% | 0.01 | 1 | 135 | 2.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,704 | 1.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 12/22/2025 | EST | ||||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 650 | 4.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5,485 | 12/23/2025 | EST | ||||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 273 | 4.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 9/18/2025 | EST | ||||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 686 | 11/20/2025 | EST | ||||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 11/21/2025 | EST | ||||
| 30.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.40 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 113 | EST | |||||||
| 4.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.27 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 165 | 4/8/2025 | EST | ||||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 1,493 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | % | 0.16 | 0 | 0 | 9.33 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 12 | 8.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/9/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,252 | 1.34 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.30 | 0 | 2,543 | 12/29/2025 | EST | ||||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2,082 | 3.23 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 49,508 | 0.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,380 | 1/8/2026 | EST | ||||
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.50 | 0.00 | 0.01 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 80 | 25,859 | 0.36 | -0.03 | 0.14 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 321 | 2,185 | 0.28 | -0.18 | 0.57 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 12.00 | 0.22 | 0.24 | 0.23 | 0.25 | -0.04 | -13.80% | 0.02 | 407 | 36,202 | 0.27 | -0.58 | 0.90 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,371 | 12/23/2025 | EST | ||||
| 12.50 | 0.25 | 1.01 | 0.63 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.99 | -0.91 | 0.38 | -0.01 | 12/31/2025 | 1/9/2026 3:59:52 PM EST |
| 13.00 | 0.76 | 1.50 | 1.13 | 1.28 | 0.00 | 0.00% | 0.09 | 0 | 20,746 | 1.22 | -0.99 | 0.05 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 13.50 | 1.25 | 2.00 | 1.63 | % | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 14.00 | 0.87 | 4.25 | 2.56 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:52 PM EST |
| 14.50 | 0.51 | 4.70 | 2.61 | % | 0.18 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 15.00 | 2.92 | 3.20 | 3.06 | 3.17 | -0.13 | -3.94% | 0.20 | 4 | 4,682 | 1.27 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 15.00 | 2.09 | 2.84 | 2.47 | 2.45 | 0.00 | 0.00% | 0.16 | 0 | 2,007 | 1/6/2026 | EST | ||||
| 15.50 | 1.51 | 5.70 | 3.61 | % | 0.23 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 16.00 | 2.01 | 6.20 | 4.11 | % | 0.26 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 16.50 | 2.51 | 6.70 | 4.61 | % | 0.28 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 17.00 | 3.00 | 7.20 | 5.10 | 4.77 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 17.00 | 3.85 | 7.00 | 5.43 | 4.60 | +0.05 | +1.10% | 0.32 | 1 | 383 | 1/9/2026 | EST | ||||
| 17.50 | 3.50 | 7.70 | 5.60 | % | 0.32 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 18.00 | 4.00 | 8.20 | 6.10 | % | 0.34 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 19.00 | 5.00 | 9.20 | 7.10 | % | 0.37 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 20.00 | 6.70 | 10.00 | 8.35 | 8.00 | 0.00 | 0.00% | 0.42 | 0 | 1,226 | 1/2/2026 | EST | ||||
| 20.00 | 6.00 | 10.20 | 8.10 | 7.60 | 0.00 | 0.00% | 0.40 | 0 | 12 | 6.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:52 PM EST |
| 21.00 | 7.00 | 11.20 | 9.10 | % | 0.43 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 22.00 | 8.00 | 12.20 | 10.10 | 8.80 | 0.00 | 0.00% | 0.46 | 0 | 9 | 6.63 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 1/9/2026 3:59:52 PM EST |
| 22.00 | 8.70 | 12.00 | 10.35 | % | 0.47 | 0 | 0 | EST | |||||||
| 25.00 | 11.00 | 15.20 | 13.10 | 11.14 | 0.00 | 0.00% | 0.52 | 0 | 3 | 7.19 | -1.00 | 0.00 | 0.00 | 6/24/2024 | 1/9/2026 3:59:52 PM EST |
| 25.00 | 11.35 | 15.00 | 13.18 | 10.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6/24/2024 | EST | ||||
| 27.00 | 13.00 | 17.20 | 15.10 | 12.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 1/9/2026 3:59:52 PM EST |
| 27.00 | 13.35 | 17.00 | 15.18 | % | 0.56 | 0 | 0 | EST | |||||||
| 30.00 | 16.00 | 20.20 | 18.10 | 15.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 1/9/2026 3:59:52 PM EST |
| 30.00 | 16.25 | 20.00 | 18.13 | 16.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8/7/2024 | EST | ||||
| 32.00 | 18.00 | 22.20 | 20.10 | 20.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.19 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:52 PM EST |