Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $22.05 as of 11/2/2026 11:34:53 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 | 15.55 | 19.50 | 17.53 | 18.05 | 0.00 | 0.00% | 4.38 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 5.00 | 14.55 | 18.50 | 16.53 | 16.90 | 0.00 | 0.00% | 3.31 | 0 | 1 | 8.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 6.00 | 13.55 | 17.50 | 15.53 | 20.15 | 0.00 | 0.00% | 2.59 | 0 | 1 | 7.48 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 10:59:03 AM EST |
| 7.00 | 12.55 | 16.50 | 14.53 | 18.75 | 0.00 | 0.00% | 2.08 | 0 | 1 | 6.60 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 10:59:03 AM EST |
| 8.00 | 11.55 | 15.50 | 13.53 | 12.20 | 0.00 | 0.00% | 1.69 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 11/2/2026 10:59:03 AM EST |
| 9.00 | 10.55 | 14.50 | 12.53 | 9.71 | 0.00 | 0.00% | 1.39 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 11/2/2026 10:59:03 AM EST |
| 10.00 | 9.55 | 13.50 | 11.53 | 11.55 | 0.00 | 0.00% | 1.15 | 0 | 43 | 4.76 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 10:59:03 AM EST |
| 11.00 | 8.55 | 12.50 | 10.53 | % | 0.96 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 12.00 | 7.60 | 11.50 | 9.55 | 6.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 11/2/2026 10:59:03 AM EST |
| 13.00 | 6.60 | 10.55 | 8.58 | 8.35 | 0.00 | 0.00% | 0.66 | 0 | 8 | 3.56 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/2/2026 10:59:03 AM EST |
| 14.00 | 5.60 | 9.55 | 7.58 | 6.93 | 0.00 | 0.00% | 0.54 | 0 | 8 | 3.21 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/2/2026 10:59:03 AM EST |
| 15.00 | 6.10 | 6.90 | 6.50 | 10.80 | 0.00 | 0.00% | 0.43 | 0 | 100 | 1.49 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 10:59:03 AM EST |
| 16.00 | 5.20 | 5.90 | 5.55 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 180 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 17.00 | 4.40 | 4.90 | 4.65 | 4.32 | -0.71 | -14.12% | 0.27 | 1 | 258 | 1.05 | 0.99 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 18.00 | 3.40 | 3.90 | 3.65 | 4.06 | 0.00 | 0.00% | 0.20 | 0 | 3,904 | 0.87 | 0.95 | 0.04 | -0.01 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 19.00 | 2.34 | 2.93 | 2.64 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 3,390 | 0.47 | 0.89 | 0.08 | -0.01 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 19.50 | 2.08 | 2.29 | 2.19 | 2.87 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.45 | 0.85 | 0.11 | -0.02 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 20.00 | 1.61 | 1.99 | 1.80 | 1.61 | -0.59 | -26.82% | 0.09 | 1 | 16,369 | 0.47 | 0.80 | 0.14 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 20.50 | 1.33 | 1.46 | 1.40 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.43 | 0.72 | 0.17 | -0.02 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 21.00 | 1.01 | 1.16 | 1.09 | 1.12 | -0.33 | -22.76% | 0.05 | 4 | 34,907 | 0.42 | 0.63 | 0.20 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 21.50 | 0.77 | 0.83 | 0.80 | 0.84 | -0.41 | -32.80% | 0.04 | 60 | 51 | 0.42 | 0.53 | 0.21 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 22.00 | 0.56 | 0.62 | 0.59 | 0.63 | -0.23 | -26.75% | 0.03 | 1,434 | 44,209 | 0.43 | 0.43 | 0.20 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 22.50 | 0.40 | 0.46 | 0.43 | 0.44 | -0.22 | -33.34% | 0.02 | 230 | 705 | 0.43 | 0.34 | 0.18 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 23.00 | 0.27 | 0.35 | 0.31 | 0.31 | -0.14 | -31.12% | 0.01 | 21 | 8,293 | 0.42 | 0.27 | 0.16 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 23.50 | 0.18 | 0.25 | 0.22 | 0.22 | -0.12 | -35.30% | 0.01 | 33 | 157 | 0.44 | 0.21 | 0.13 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 24.00 | 0.12 | 0.16 | 0.14 | 0.17 | -0.09 | -34.62% | 0.01 | 42 | 96,394 | 0.44 | 0.17 | 0.11 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 24.50 | 0.08 | 0.12 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.44 | 0.14 | 0.09 | -0.01 | 10/29/2026 | 11/2/2026 10:59:03 AM EST |
| 25.00 | 0.05 | 0.08 | 0.07 | 0.09 | -0.06 | -40.00% | 0.00 | 352 | 49,422 | 0.46 | 0.11 | 0.07 | -0.01 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 25.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 101 | 1,115 | 0.48 | 0.09 | 0.06 | -0.01 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 26.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 14 | 4,329 | 0.53 | 0.07 | 0.05 | -0.01 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 26.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 6,511 | 0.51 | 0.06 | 0.04 | -0.01 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,907 | 0.60 | 0.03 | 0.03 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 27.50 | 0.01 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,672 | 0.56 | 0.03 | 0.02 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 28.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 4,347 | 0.62 | 0.02 | 0.02 | 0.00 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 28.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,598 | 0.71 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 11/2/2026 10:59:03 AM EST |
| 29.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,891 | 0.66 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 11/2/2026 10:59:03 AM EST |
| 30.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 21,931 | 0.72 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,135 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 10:59:03 AM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.02 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 10:59:03 AM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,800 | 0.98 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/2/2026 10:59:03 AM EST |
| 35.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 36.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.47 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/2/2026 10:59:03 AM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 10:59:03 AM 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.42 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 11/2/2026 10:59:03 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/2/2026 10:59:03 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/2/2026 10:59:03 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.55 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 10:59:03 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 389 | 2.33 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/2/2026 10:59:03 AM EST |
| 14.00 | 0.00 | 0.63 | 0.32 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 7,705 | 1.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 10:59:03 AM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 264 | 4,495 | 0.93 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,824 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8,970 | 0.69 | -0.01 | 0.01 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 18.00 | 0.02 | 0.09 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 50 | 9,856 | 0.51 | -0.05 | 0.04 | -0.01 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 19.00 | 0.06 | 0.12 | 0.09 | 0.13 | +0.06 | +85.72% | 0.00 | 30 | 3,066 | 0.43 | -0.11 | 0.08 | -0.01 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 19.50 | 0.14 | 0.18 | 0.16 | 0.14 | -0.04 | -22.23% | 0.01 | 1 | 460 | 0.43 | -0.15 | 0.11 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 20.00 | 0.23 | 0.29 | 0.26 | 0.28 | +0.07 | +33.34% | 0.01 | 35 | 11,388 | 0.43 | -0.20 | 0.14 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 20.50 | 0.37 | 0.43 | 0.40 | 0.41 | +0.15 | +57.70% | 0.02 | 7 | 475 | 0.43 | -0.28 | 0.17 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 21.00 | 0.57 | 0.62 | 0.60 | 0.52 | +0.08 | +18.19% | 0.03 | 40 | 13,622 | 0.43 | -0.37 | 0.20 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 21.50 | 0.82 | 0.86 | 0.84 | 0.84 | +0.18 | +27.28% | 0.04 | 110 | 2,490 | 0.43 | -0.47 | 0.21 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 22.00 | 1.10 | 1.20 | 1.15 | 1.13 | +0.27 | +31.40% | 0.05 | 9 | 11,532 | 0.44 | -0.57 | 0.20 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 22.50 | 1.35 | 1.60 | 1.48 | 1.13 | 0.00 | 0.00% | 0.07 | 0 | 4,891 | 0.41 | -0.66 | 0.18 | -0.02 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 23.00 | 1.74 | 1.91 | 1.83 | 1.90 | +0.45 | +31.04% | 0.08 | 50 | 6,959 | 0.43 | -0.73 | 0.16 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 23.50 | 2.01 | 2.34 | 2.18 | 2.13 | +0.50 | +30.68% | 0.09 | 2 | 4,017 | 0.41 | -0.79 | 0.13 | -0.02 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 24.00 | 2.59 | 2.74 | 2.67 | 2.16 | 0.00 | 0.00% | 0.11 | 0 | 10,359 | 0.59 | -0.83 | 0.11 | -0.02 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 24.50 | 2.51 | 3.30 | 2.91 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 5,130 | 0.65 | -0.86 | 0.09 | -0.01 | 10/26/2026 | 11/2/2026 10:59:03 AM EST |
| 25.00 | 3.55 | 3.70 | 3.63 | 3.40 | +0.35 | +11.48% | 0.15 | 3 | 2,617 | 0.58 | -0.89 | 0.07 | -0.01 | 11/2/2026 | 11/2/2026 10:59:03 AM EST |
| 25.50 | 3.20 | 4.40 | 3.80 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 945 | 0.84 | -0.91 | 0.06 | -0.01 | 10/29/2026 | 11/2/2026 10:59:03 AM EST |
| 26.00 | 3.25 | 5.60 | 4.43 | 3.60 | 0.00 | 0.00% | 0.17 | 0 | 4,950 | 1.38 | -0.93 | 0.05 | -0.01 | 10/27/2026 | 11/2/2026 10:59:03 AM EST |
| 26.50 | 3.55 | 6.15 | 4.85 | 5.05 | 0.00 | 0.00% | 0.18 | 0 | 1,772 | 1.44 | -0.94 | 0.04 | -0.01 | 10/26/2026 | 11/2/2026 10:59:03 AM EST |
| 27.00 | 4.45 | 6.20 | 5.33 | 4.88 | 0.00 | 0.00% | 0.20 | 0 | 802 | 1.12 | -0.97 | 0.03 | 0.00 | 10/30/2026 | 11/2/2026 10:59:03 AM EST |
| 27.50 | 4.00 | 7.95 | 5.98 | 2.55 | 0.00 | 0.00% | 0.22 | 0 | 55 | 2.01 | -0.97 | 0.02 | 0.00 | 10/23/2026 | 11/2/2026 10:59:03 AM EST |
| 28.00 | 4.50 | 8.30 | 6.40 | 2.81 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.02 | -0.98 | 0.02 | 0.00 | 10/21/2026 | 11/2/2026 10:59:03 AM EST |
| 28.50 | 5.00 | 8.60 | 6.80 | % | 0.24 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 29.00 | 5.50 | 9.15 | 7.33 | 7.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.99 | -0.99 | 0.01 | 0.00 | 10/26/2026 | 11/2/2026 10:59:03 AM EST |
| 30.00 | 6.50 | 10.15 | 8.33 | 4.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/2/2026 10:59:03 AM EST |
| 31.00 | 7.50 | 11.45 | 9.48 | % | 0.31 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 32.00 | 8.50 | 12.45 | 10.48 | % | 0.33 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 33.00 | 9.50 | 13.45 | 11.48 | % | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 34.00 | 10.50 | 14.45 | 12.48 | % | 0.37 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 35.00 | 11.50 | 15.45 | 13.48 | % | 0.39 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 36.00 | 12.50 | 16.30 | 14.40 | % | 0.40 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST | |||
| 37.00 | 13.50 | 17.45 | 15.48 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/2/2026 10:59:03 AM EST |