Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $20.03 as of 5/21/2026 8:36:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 14.05 | 18.20 | 16.13 | % | 4.03 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 5.00 | 13.05 | 17.20 | 15.13 | % | 3.03 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 6.00 | 12.05 | 16.20 | 14.13 | % | 2.35 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 7.00 | 11.05 | 15.20 | 13.13 | % | 1.88 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 8.00 | 10.05 | 14.20 | 12.13 | % | 1.52 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 9.00 | 9.05 | 13.20 | 11.13 | % | 1.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 10.00 | 9.90 | 10.30 | 10.10 | % | 1.01 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 11.00 | 8.90 | 9.30 | 9.10 | % | 0.83 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 12.00 | 7.90 | 8.30 | 8.10 | 8.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.69 | 0.99 | 0.02 | 0.00 | 4/17/2026 | 5/21/2026 3:59:48 PM EST |
| 13.00 | 6.95 | 7.35 | 7.15 | 7.35 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.63 | 0.95 | 0.03 | 0.00 | 4/17/2026 | 5/21/2026 3:59:48 PM EST |
| 14.00 | 6.00 | 6.40 | 6.20 | 7.18 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.57 | 0.91 | 0.04 | 0.00 | 3/31/2026 | 5/21/2026 3:59:48 PM EST |
| 15.00 | 5.15 | 5.55 | 5.35 | 5.98 | 0.00 | 0.00% | 0.36 | 0 | 360 | 0.46 | 0.85 | 0.05 | 0.00 | 4/21/2026 | 5/21/2026 3:59:48 PM EST |
| 16.00 | 4.35 | 4.75 | 4.55 | 5.17 | 0.00 | 0.00% | 0.28 | 0 | 113 | 0.45 | 0.80 | 0.05 | 0.00 | 4/9/2026 | 5/21/2026 3:59:48 PM EST |
| 17.00 | 3.70 | 4.00 | 3.85 | 5.34 | 0.00 | 0.00% | 0.23 | 0 | 30 | 0.45 | 0.73 | 0.06 | 0.00 | 4/30/2026 | 5/21/2026 3:59:48 PM EST |
| 18.00 | 3.10 | 3.35 | 3.23 | 3.35 | 0.00 | 0.00% | 0.18 | 0 | 5,192 | 0.44 | 0.66 | 0.06 | 0.00 | 5/11/2026 | 5/21/2026 3:59:48 PM EST |
| 19.00 | 2.58 | 2.76 | 2.67 | 2.76 | 0.00 | 0.00% | 0.14 | 0 | 155 | 0.43 | 0.60 | 0.07 | -0.01 | 5/13/2026 | 5/21/2026 3:59:48 PM EST |
| 20.00 | 2.13 | 2.30 | 2.22 | 2.34 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.43 | 0.53 | 0.07 | -0.01 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 21.00 | 1.77 | 1.93 | 1.85 | 1.84 | +0.02 | +1.10% | 0.09 | 80 | 680 | 0.44 | 0.47 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 22.00 | 1.46 | 1.61 | 1.54 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 415 | 0.44 | 0.41 | 0.06 | -0.01 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 23.00 | 1.20 | 1.35 | 1.28 | 1.32 | 0.00 | 0.00% | 0.06 | 0 | 561 | 0.44 | 0.35 | 0.06 | -0.01 | 5/19/2026 | 5/21/2026 3:59:48 PM EST |
| 24.00 | 0.99 | 1.14 | 1.07 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 6,078 | 0.45 | 0.30 | 0.06 | -0.01 | 5/15/2026 | 5/21/2026 3:59:48 PM EST |
| 25.00 | 0.80 | 0.96 | 0.88 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 2,633 | 0.45 | 0.26 | 0.05 | 0.00 | 5/15/2026 | 5/21/2026 3:59:48 PM EST |
| 26.00 | 0.67 | 0.82 | 0.75 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.45 | 0.23 | 0.05 | 0.00 | 5/4/2026 | 5/21/2026 3:59:48 PM EST |
| 27.00 | 0.55 | 0.70 | 0.63 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.46 | 0.20 | 0.04 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 28.00 | 0.46 | 0.60 | 0.53 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 513 | 0.46 | 0.17 | 0.04 | 0.00 | 5/8/2026 | 5/21/2026 3:59:48 PM EST |
| 29.00 | 0.38 | 0.52 | 0.45 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.47 | 0.15 | 0.03 | 0.00 | 3/24/2026 | 5/21/2026 3:59:48 PM EST |
| 30.00 | 0.31 | 0.46 | 0.39 | 0.39 | -0.06 | -13.34% | 0.01 | 1 | 95 | 0.47 | 0.13 | 0.03 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 35.00 | 0.13 | 0.27 | 0.20 | 0.13 | -0.06 | -31.58% | 0.01 | 32 | 182 | 0.50 | 0.06 | 0.02 | 0.00 | 5/21/2026 | 5/21/2026 3:59:48 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 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 8.00 | 0.02 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/21/2026 3:59:48 PM EST |
| 9.00 | 0.04 | 0.16 | 0.10 | % | 0.01 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 10.00 | 0.07 | 0.19 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/21/2026 3:59:48 PM EST |
| 11.00 | 0.11 | 0.24 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.55 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/21/2026 3:59:48 PM EST |
| 12.00 | 0.18 | 0.30 | 0.24 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.52 | -0.01 | 0.02 | 0.00 | 5/13/2026 | 5/21/2026 3:59:48 PM EST |
| 13.00 | 0.27 | 0.40 | 0.34 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 195 | 0.50 | -0.05 | 0.03 | 0.00 | 5/13/2026 | 5/21/2026 3:59:48 PM EST |
| 14.00 | 0.41 | 0.54 | 0.48 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 177 | 0.48 | -0.09 | 0.04 | 0.00 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 15.00 | 0.59 | 0.72 | 0.66 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 1,326 | 0.46 | -0.15 | 0.05 | 0.00 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 16.00 | 0.83 | 0.97 | 0.90 | 0.93 | 0.00 | 0.00% | 0.06 | 0 | 234 | 0.45 | -0.20 | 0.05 | 0.00 | 5/13/2026 | 5/21/2026 3:59:48 PM EST |
| 17.00 | 1.14 | 1.28 | 1.21 | 1.02 | 0.00 | 0.00% | 0.07 | 0 | 4,956 | 0.44 | -0.27 | 0.06 | 0.00 | 4/29/2026 | 5/21/2026 3:59:48 PM EST |
| 18.00 | 1.52 | 1.66 | 1.59 | 1.58 | 0.00 | 0.00% | 0.09 | 0 | 1,401 | 0.44 | -0.34 | 0.06 | 0.00 | 5/20/2026 | 5/21/2026 3:59:48 PM EST |
| 19.00 | 1.98 | 2.14 | 2.06 | 1.95 | -0.09 | -4.42% | 0.11 | 1 | 1,149 | 0.44 | -0.40 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 20.00 | 2.52 | 2.67 | 2.60 | 2.53 | +0.16 | +6.76% | 0.13 | 5,251 | 1,279 | 0.43 | -0.47 | 0.07 | -0.01 | 5/21/2026 | 5/21/2026 3:59:48 PM EST |
| 21.00 | 3.10 | 3.30 | 3.20 | 2.94 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.43 | -0.53 | 0.07 | -0.01 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 22.00 | 3.80 | 4.00 | 3.90 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 433 | 0.44 | -0.59 | 0.06 | -0.01 | 5/18/2026 | 5/21/2026 3:59:48 PM EST |
| 23.00 | 2.47 | 6.55 | 4.51 | % | 0.20 | 0 | 0 | 0.80 | -0.65 | 0.06 | -0.01 | 5/21/2026 3:59:48 PM EST | |||
| 24.00 | 3.25 | 7.35 | 5.30 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.82 | -0.70 | 0.06 | -0.01 | 5/6/2026 | 5/21/2026 3:59:48 PM EST |
| 25.00 | 4.05 | 8.15 | 6.10 | % | 0.24 | 0 | 0 | 0.83 | -0.74 | 0.05 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 26.00 | 4.90 | 9.00 | 6.95 | % | 0.27 | 0 | 0 | 0.85 | -0.77 | 0.05 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 27.00 | 5.80 | 9.90 | 7.85 | % | 0.29 | 0 | 0 | 0.87 | -0.80 | 0.04 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 28.00 | 6.70 | 10.80 | 8.75 | % | 0.31 | 0 | 0 | 0.89 | -0.83 | 0.04 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 29.00 | 7.60 | 11.70 | 9.65 | % | 0.33 | 0 | 0 | 0.91 | -0.85 | 0.03 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 30.00 | 8.55 | 12.65 | 10.60 | % | 0.35 | 0 | 0 | 0.94 | -0.87 | 0.03 | 0.00 | 5/21/2026 3:59:48 PM EST | |||
| 35.00 | 13.30 | 17.45 | 15.38 | % | 0.44 | 0 | 0 | 1.05 | -0.94 | 0.02 | 0.00 | 5/21/2026 3:59:48 PM EST |