Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $19.15 as of 8/24/2026 3:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.50 | 15.70 | 13.60 | 13.41 | +0.11 | +0.83% | 2.72 | 1 | 2 | 5.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 6.00 | 12.35 | 12.70 | 12.53 | 12.70 | +0.50 | +4.10% | 2.09 | 16 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 7.00 | 9.50 | 13.70 | 11.60 | 11.35 | 0.00 | 0.00% | 1.66 | 0 | 2 | 4.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 8.00 | 8.50 | 12.70 | 10.60 | % | 1.32 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 9.00 | 7.50 | 11.70 | 9.60 | % | 1.07 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 10.00 | 6.50 | 10.70 | 8.60 | 7.19 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/24/2026 3:59:57 PM EST |
| 11.00 | 5.50 | 9.70 | 7.60 | 7.82 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 12.00 | 4.50 | 8.70 | 6.60 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 3.50 | 7.70 | 5.60 | 5.65 | -0.50 | -8.13% | 0.43 | 245 | 38 | 2.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 14.00 | 2.85 | 6.70 | 4.78 | 4.75 | +0.55 | +13.10% | 0.34 | 125 | 20 | 1.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 3.40 | 4.40 | 3.90 | 3.68 | +0.44 | +13.58% | 0.26 | 1,340 | 116 | 0.95 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 1.94 | 3.55 | 2.75 | 2.69 | -0.54 | -16.72% | 0.17 | 1,340 | 98 | 0.85 | 0.93 | 0.14 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 1.66 | 1.82 | 1.74 | 1.74 | -0.49 | -21.98% | 0.10 | 8 | 718 | 0.34 | 0.76 | 0.16 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 18.00 | 1.11 | 1.20 | 1.16 | 1.18 | -0.33 | -21.86% | 0.06 | 55 | 4,820 | 0.37 | 0.58 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 19.00 | 0.70 | 0.78 | 0.74 | 0.72 | -0.28 | -28.00% | 0.04 | 180 | 3,449 | 0.38 | 0.42 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 0.43 | 0.48 | 0.46 | 0.44 | -0.19 | -30.16% | 0.02 | 329 | 12,920 | 0.39 | 0.28 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 0.25 | 0.31 | 0.28 | 0.29 | -0.11 | -27.50% | 0.01 | 691 | 4,799 | 0.40 | 0.19 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.07 | -28.00% | 0.01 | 556 | 5,915 | 0.42 | 0.13 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.05 | -31.25% | 0.01 | 4 | 6,971 | 0.43 | 0.08 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 23 | 8,636 | 0.44 | 0.06 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.04 | 0.09 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 175 | 4,281 | 0.48 | 0.04 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 0.02 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 27.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.51 | 0.02 | 0.01 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 28.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 29.00 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 30.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 297 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 31.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 32.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 33.00 | 0.01 | 0.04 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:57 PM EST |
| 34.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.79 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 26 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.62 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 0.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.13 | +0.11 | +550.00% | 0.00 | 15 | 608 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 14.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 2,925 | 0.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 0.10 | 0.14 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 26 | 12,120 | 0.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 0.23 | 0.26 | 0.25 | 0.23 | +0.02 | +9.53% | 0.02 | 70 | 8,019 | 0.37 | -0.07 | 0.14 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 0.50 | 0.52 | 0.51 | 0.51 | +0.11 | +27.50% | 0.03 | 20,593 | 9,473 | 0.37 | -0.24 | 0.16 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 18.00 | 0.88 | 0.96 | 0.92 | 0.93 | +0.20 | +27.40% | 0.05 | 775 | 7,081 | 0.37 | -0.42 | 0.17 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 19.00 | 1.46 | 1.54 | 1.50 | 1.47 | +0.22 | +17.60% | 0.08 | 53 | 3,554 | 0.37 | -0.58 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 2.15 | 2.29 | 2.22 | 1.86 | 0.00 | 0.00% | 0.11 | 0 | 2,009 | 0.37 | -0.72 | 0.13 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 2.54 | 3.60 | 3.07 | 2.92 | -1.00 | -25.51% | 0.15 | 35 | 48 | 0.64 | -0.81 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 3.40 | 4.45 | 3.93 | 3.48 | 0.00 | 0.00% | 0.18 | 0 | 54 | 0.67 | -0.87 | 0.07 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 2.79 | 7.00 | 4.90 | 3.45 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.37 | -0.92 | 0.05 | 0.00 | 4/13/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 3.80 | 7.95 | 5.88 | 4.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.43 | -0.94 | 0.04 | 0.00 | 4/13/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 4.75 | 8.95 | 6.85 | 7.50 | 0.00 | 0.00% | 0.27 | 0 | 200 | 1.51 | -0.96 | 0.03 | 0.00 | 8/12/2026 | 8/24/2026 3:59:57 PM EST |
| 26.00 | 5.75 | 9.95 | 7.85 | % | 0.30 | 0 | 0 | 1.59 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 27.00 | 6.75 | 10.95 | 8.85 | % | 0.33 | 0 | 0 | 1.66 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 28.00 | 7.75 | 11.95 | 9.85 | % | 0.35 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 29.00 | 9.55 | 12.95 | 11.25 | % | 0.39 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 30.00 | 9.75 | 13.95 | 11.85 | % | 0.39 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 31.00 | 10.75 | 14.95 | 12.85 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 32.00 | 11.75 | 15.95 | 13.85 | % | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 33.00 | 12.75 | 16.95 | 14.85 | % | 0.45 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 34.00 | 13.75 | 17.95 | 15.85 | % | 0.47 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 35.00 | 14.75 | 18.95 | 16.85 | % | 0.48 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |