Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $20.46 as of 9/28/2026 9:05:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 14.60 | 18.80 | 16.70 | % | 4.17 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 5.00 | 13.60 | 17.80 | 15.70 | % | 3.14 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 6.00 | 12.65 | 16.80 | 14.73 | % | 2.46 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 7.00 | 11.65 | 15.80 | 13.73 | % | 1.96 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 8.00 | 10.65 | 14.80 | 12.73 | 12.20 | 0.00 | 0.00% | 1.59 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 3:59:50 PM EST |
| 9.00 | 9.65 | 13.80 | 11.73 | 9.71 | 0.00 | 0.00% | 1.30 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/28/2026 3:59:50 PM EST |
| 10.00 | 8.65 | 12.80 | 10.73 | 11.67 | 0.00 | 0.00% | 1.07 | 0 | 43 | 2.83 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:50 PM EST |
| 11.00 | 9.55 | 9.95 | 9.75 | % | 0.89 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 12.00 | 8.40 | 9.15 | 8.78 | 6.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 3:59:50 PM EST |
| 13.00 | 7.40 | 8.20 | 7.80 | 8.35 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.10 | 0.99 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 3:59:50 PM EST |
| 14.00 | 6.65 | 7.20 | 6.93 | 6.93 | 0.00 | 0.00% | 0.49 | 0 | 8 | 0.96 | 0.98 | 0.01 | 0.00 | 9/21/2026 | 9/28/2026 3:59:50 PM EST |
| 15.00 | 5.70 | 6.25 | 5.98 | 5.87 | +0.21 | +3.71% | 0.40 | 1 | 104 | 0.86 | 0.95 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 16.00 | 4.75 | 5.30 | 5.03 | 4.74 | 0.00 | 0.00% | 0.31 | 0 | 184 | 0.76 | 0.92 | 0.04 | -0.01 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 17.00 | 4.05 | 4.40 | 4.23 | 3.84 | 0.00 | 0.00% | 0.25 | 0 | 283 | 0.59 | 0.87 | 0.05 | -0.01 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 18.00 | 3.15 | 3.55 | 3.35 | 3.12 | 0.00 | 0.00% | 0.19 | 0 | 7,561 | 0.55 | 0.80 | 0.07 | -0.01 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 19.00 | 2.55 | 2.76 | 2.66 | 2.64 | +0.21 | +8.65% | 0.14 | 12 | 5,521 | 0.53 | 0.71 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 20.00 | 1.92 | 2.09 | 2.01 | 2.04 | +0.21 | +11.48% | 0.10 | 6 | 11,658 | 0.51 | 0.62 | 0.10 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 21.00 | 1.46 | 1.56 | 1.51 | 1.55 | +0.18 | +13.14% | 0.07 | 126 | 147,585 | 0.51 | 0.52 | 0.10 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 22.00 | 1.04 | 1.18 | 1.11 | 1.12 | +0.12 | +12.00% | 0.05 | 533 | 45,572 | 0.50 | 0.42 | 0.10 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 23.00 | 0.77 | 0.88 | 0.83 | 0.85 | +0.13 | +18.06% | 0.04 | 37 | 7,178 | 0.51 | 0.33 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 24.00 | 0.55 | 0.65 | 0.60 | 0.62 | +0.08 | +14.82% | 0.02 | 4 | 144,945 | 0.52 | 0.26 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 25.00 | 0.38 | 0.46 | 0.42 | 0.43 | +0.05 | +13.16% | 0.02 | 99 | 38,364 | 0.52 | 0.20 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 26.00 | 0.25 | 0.36 | 0.31 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 708 | 0.52 | 0.16 | 0.06 | -0.01 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 27.00 | 0.19 | 0.29 | 0.24 | 0.24 | +0.02 | +9.10% | 0.01 | 10 | 309 | 0.54 | 0.12 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 28.00 | 0.13 | 0.23 | 0.18 | 0.16 | -0.02 | -11.12% | 0.01 | 4 | 1,092 | 0.55 | 0.10 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 29.00 | 0.09 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.57 | 0.08 | 0.03 | -0.01 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 30.00 | 0.07 | 0.17 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 962 | 0.58 | 0.07 | 0.03 | -0.01 | 9/25/2026 | 9/28/2026 3:59:50 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.06 | 0.02 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 32.00 | 0.04 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.04 | 0.02 | 0.00 | 9/21/2026 | 9/28/2026 3:59:50 PM EST |
| 33.00 | 0.03 | 0.14 | 0.09 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.02 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 34.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | 0.03 | 0.01 | 0.00 | 9/21/2026 | 9/28/2026 3:59:50 PM EST |
| 35.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.67 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 202 | 3.53 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 9/28/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 150 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.79 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.71 | -0.01 | 0.01 | 0.00 | 9/17/2026 | 9/28/2026 3:59:50 PM EST |
| 14.00 | 0.02 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7,712 | 0.56 | -0.02 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 3:59:50 PM EST |
| 15.00 | 0.05 | 0.14 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 10 | 4,054 | 0.55 | -0.04 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 16.00 | 0.12 | 0.20 | 0.16 | 0.13 | -0.08 | -38.10% | 0.01 | 1 | 13,029 | 0.52 | -0.08 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 17.00 | 0.24 | 0.35 | 0.30 | 0.30 | -0.04 | -11.77% | 0.02 | 16 | 9,202 | 0.52 | -0.13 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 18.00 | 0.44 | 0.55 | 0.50 | 0.48 | -0.09 | -15.79% | 0.03 | 41 | 9,688 | 0.51 | -0.20 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 19.00 | 0.78 | 0.86 | 0.82 | 0.80 | -0.09 | -10.12% | 0.04 | 107 | 2,757 | 0.52 | -0.29 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 20.00 | 1.14 | 1.26 | 1.20 | 1.17 | -0.12 | -9.31% | 0.06 | 22 | 10,089 | 0.51 | -0.38 | 0.10 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 21.00 | 1.64 | 1.76 | 1.70 | 1.65 | -0.15 | -8.34% | 0.08 | 10 | 5,979 | 0.51 | -0.48 | 0.10 | -0.02 | 9/28/2026 | 9/28/2026 3:59:50 PM EST |
| 22.00 | 2.24 | 2.38 | 2.31 | 2.15 | 0.00 | 0.00% | 0.10 | 0 | 5,503 | 0.51 | -0.58 | 0.10 | -0.02 | 9/24/2026 | 9/28/2026 3:59:50 PM EST |
| 23.00 | 0.92 | 4.95 | 2.94 | % | 0.13 | 0 | 0 | 1.14 | -0.67 | 0.09 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 24.00 | 1.69 | 5.90 | 3.80 | 3.71 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.23 | -0.74 | 0.08 | -0.01 | 9/2/2026 | 9/28/2026 3:59:50 PM EST |
| 25.00 | 2.53 | 6.75 | 4.64 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.27 | -0.80 | 0.07 | -0.01 | 9/18/2026 | 9/28/2026 3:59:50 PM EST |
| 26.00 | 3.60 | 7.55 | 5.58 | % | 0.21 | 0 | 0 | 1.29 | -0.84 | 0.06 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 27.00 | 4.35 | 8.45 | 6.40 | % | 0.24 | 0 | 0 | 1.33 | -0.88 | 0.05 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 28.00 | 5.30 | 9.45 | 7.38 | % | 0.26 | 0 | 0 | 1.40 | -0.90 | 0.04 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 29.00 | 6.25 | 10.40 | 8.33 | % | 0.29 | 0 | 0 | 1.45 | -0.92 | 0.03 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 30.00 | 7.25 | 11.35 | 9.30 | % | 0.31 | 0 | 0 | 1.50 | -0.93 | 0.03 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 31.00 | 8.25 | 12.40 | 10.33 | % | 0.33 | 0 | 0 | 1.58 | -0.94 | 0.02 | -0.01 | 9/28/2026 3:59:50 PM EST | |||
| 32.00 | 9.20 | 13.35 | 11.28 | % | 0.35 | 0 | 0 | 1.61 | -0.96 | 0.02 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 33.00 | 10.20 | 14.35 | 12.28 | % | 0.37 | 0 | 0 | 1.67 | -0.96 | 0.02 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 34.00 | 11.20 | 15.35 | 13.28 | % | 0.39 | 0 | 0 | 1.72 | -0.97 | 0.01 | 0.00 | 9/28/2026 3:59:50 PM EST | |||
| 35.00 | 12.20 | 16.35 | 14.28 | % | 0.41 | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 9/28/2026 3:59:50 PM EST |