Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $21.51 as of 4/10/2026 9:28:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 12.40 | 16.10 | 14.25 | % | 2.04 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 8.00 | 11.40 | 15.10 | 13.25 | % | 1.66 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 9.00 | 10.40 | 14.10 | 12.25 | % | 1.36 | 0 | 0 | 1.56 | 0.98 | 0.01 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 10.00 | 10.45 | 12.45 | 11.45 | % | 1.15 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 11.00 | 8.40 | 12.10 | 10.25 | % | 0.93 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 12.00 | 7.40 | 11.35 | 9.38 | % | 0.78 | 0 | 9 | 1.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 13.00 | 7.40 | 10.15 | 8.78 | 7.44 | 0.00 | 0.00% | 0.68 | 0 | 63 | 1.32 | 0.98 | 0.03 | 0.00 | 3/26/2026 | 4/10/2026 4:00:01 PM EST |
| 14.00 | 7.10 | 7.90 | 7.50 | 5.35 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.83 | 0.92 | 0.04 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 15.00 | 6.20 | 7.05 | 6.63 | 5.42 | 0.00 | 0.00% | 0.44 | 0 | 154 | 0.78 | 0.85 | 0.04 | 0.00 | 3/26/2026 | 4/10/2026 4:00:01 PM EST |
| 16.00 | 5.30 | 6.15 | 5.73 | 4.67 | 0.00 | 0.00% | 0.36 | 0 | 214 | 0.69 | 0.79 | 0.04 | 0.00 | 3/26/2026 | 4/10/2026 4:00:01 PM EST |
| 17.00 | 4.55 | 5.20 | 4.88 | 3.85 | 0.00 | 0.00% | 0.29 | 0 | 129 | 0.52 | 0.77 | 0.05 | 0.00 | 4/1/2026 | 4/10/2026 4:00:01 PM EST |
| 18.00 | 3.85 | 4.45 | 4.15 | 3.20 | 0.00 | 0.00% | 0.23 | 0 | 457 | 0.51 | 0.71 | 0.06 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 19.00 | 3.15 | 4.50 | 3.83 | 3.50 | +1.29 | +58.38% | 0.20 | 63 | 483 | 0.56 | 0.65 | 0.06 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 20.00 | 2.77 | 3.25 | 3.01 | 2.83 | +0.21 | +8.02% | 0.15 | 6 | 617 | 0.49 | 0.59 | 0.06 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 21.00 | 2.37 | 2.60 | 2.49 | 2.43 | +0.66 | +37.29% | 0.12 | 57 | 393 | 0.48 | 0.53 | 0.06 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 22.00 | 1.93 | 2.21 | 2.07 | 1.92 | +0.11 | +6.08% | 0.09 | 1 | 694 | 0.47 | 0.47 | 0.06 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 23.00 | 1.49 | 1.93 | 1.71 | 1.69 | +0.49 | +40.84% | 0.07 | 4 | 615 | 0.46 | 0.41 | 0.06 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 24.00 | 1.34 | 1.59 | 1.47 | 1.34 | +0.21 | +18.59% | 0.06 | 3,540 | 480 | 0.46 | 0.36 | 0.06 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 25.00 | 0.92 | 1.25 | 1.09 | 1.13 | +0.15 | +15.31% | 0.04 | 3 | 3,459 | 0.43 | 0.31 | 0.05 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 30.00 | 0.26 | 0.55 | 0.41 | 0.50 | +0.18 | +56.25% | 0.01 | 1 | 42 | 0.43 | 0.14 | 0.03 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 35.00 | 0.01 | 0.30 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.40 | 0.06 | 0.02 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 14 | 0.74 | -0.02 | 0.01 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 10.00 | 0.09 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.57 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 4:00:01 PM EST |
| 11.00 | 0.12 | 0.18 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 4:00:01 PM EST |
| 12.00 | 0.17 | 0.23 | 0.20 | 0.20 | -0.08 | -28.58% | 0.02 | 2 | 1,404 | 0.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 13.00 | 0.22 | 0.31 | 0.27 | 0.28 | -0.05 | -15.16% | 0.02 | 20 | 71 | 0.45 | -0.02 | 0.03 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 14.00 | 0.32 | 1.02 | 0.67 | 0.38 | -0.09 | -19.15% | 0.05 | 1 | 152 | 0.52 | -0.08 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 15.00 | 0.11 | 0.75 | 0.43 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 8,848 | 0.37 | -0.15 | 0.04 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 16.00 | 0.63 | 0.74 | 0.69 | 0.70 | -0.16 | -18.61% | 0.04 | 14 | 76 | 0.39 | -0.21 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 17.00 | 0.37 | 3.05 | 1.71 | 0.96 | -0.18 | -15.79% | 0.10 | 3,511 | 66 | 0.54 | -0.23 | 0.05 | 0.00 | 4/10/2026 | 4/10/2026 4:00:01 PM EST |
| 18.00 | 0.08 | 3.35 | 1.72 | % | 0.10 | 0 | 37 | 0.46 | -0.29 | 0.06 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 19.00 | 0.21 | 3.75 | 1.98 | 1.82 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.43 | -0.35 | 0.06 | 0.00 | 3/30/2026 | 4/10/2026 4:00:01 PM EST |
| 20.00 | 1.88 | 4.20 | 3.04 | 2.27 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.54 | -0.41 | 0.06 | 0.00 | 4/9/2026 | 4/10/2026 4:00:01 PM EST |
| 21.00 | 2.36 | 4.65 | 3.51 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.52 | -0.47 | 0.06 | 0.00 | 4/8/2026 | 4/10/2026 4:00:01 PM EST |
| 22.00 | 1.27 | 5.20 | 3.24 | 3.57 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.71 | -0.53 | 0.06 | 0.00 | 3/31/2026 | 4/10/2026 4:00:01 PM EST |
| 23.00 | 1.84 | 5.80 | 3.82 | % | 0.17 | 0 | 0 | 0.37 | -0.59 | 0.06 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 24.00 | 2.46 | 6.55 | 4.51 | % | 0.19 | 0 | 0 | 0.72 | -0.64 | 0.06 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 25.00 | 3.10 | 7.30 | 5.20 | % | 0.21 | 0 | 0 | 0.73 | -0.69 | 0.05 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 30.00 | 7.50 | 11.55 | 9.53 | % | 0.32 | 0 | 0 | 0.82 | -0.86 | 0.03 | 0.00 | 4/10/2026 4:00:01 PM EST | |||
| 35.00 | 12.10 | 16.20 | 14.15 | % | 0.40 | 0 | 0 | 0.93 | -0.94 | 0.02 | 0.00 | 4/10/2026 4:00:01 PM EST |