Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $12.13 as of 12/5/2025 8:37:14 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 | 5.00 | 9.20 | 7.10 | % | 1.42 | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 6.00 | 4.10 | 8.25 | 6.18 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 6.50 | 3.50 | 7.75 | 5.63 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 7.00 | 3.50 | 7.25 | 5.38 | 5.91 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 7.50 | 2.51 | 6.75 | 4.63 | 5.59 | % | 0.62 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST | |
| 8.00 | 2.05 | 6.25 | 4.15 | % | 0.52 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 8.50 | 1.51 | 5.75 | 3.63 | 4.46 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 9.00 | 1.01 | 4.95 | 2.98 | 3.66 | % | 0.33 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST | |
| 9.50 | 1.45 | 3.90 | 2.68 | % | 0.28 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.19 | 4.25 | 2.22 | 2.92 | 0.00 | 0.00% | 0.22 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 3.75 | 1.88 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 4.30 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:59 PM EST |
| 11.00 | 0.02 | 3.25 | 1.64 | 1.61 | 0.00 | 0.00% | 0.15 | 0 | 12 | 4.19 | 1.00 | 0.01 | 0.00 | 12/2/2025 | 12/5/2025 3:59:59 PM EST |
| 11.50 | 0.27 | 0.99 | 0.63 | 0.75 | -0.63 | -45.66% | 0.05 | 12 | 34 | 0.93 | 0.95 | 0.26 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 12.00 | 0.22 | 0.27 | 0.25 | 0.27 | -0.57 | -67.86% | 0.02 | 691 | 19 | 0.23 | 0.66 | 0.89 | -0.02 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 12.50 | 0.04 | 0.07 | 0.06 | 0.07 | -0.43 | -86.00% | 0.00 | 886 | 189 | 0.27 | 0.19 | 0.72 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 761 | 931 | 0.31 | 0.02 | 0.10 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.56 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.07 | -87.50% | 0.01 | 11 | 32 | 1.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 7 | 31 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 5 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST | |
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 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 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 2.12 | 1.06 | % | 0.16 | 0 | 0 | 9.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 7.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 2 | 7.35 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 2 | 6.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 6.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.87 | 0.00 | 0.01 | 0.00 | 11/20/2025 | 12/5/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 12 | 50 | 0.41 | -0.05 | 0.26 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 12.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.05 | +71.43% | 0.01 | 264 | 647 | 0.28 | -0.34 | 0.89 | -0.02 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 12.50 | 0.41 | 0.53 | 0.47 | 0.42 | +0.37 | +740.00% | 0.04 | 9,755 | 914 | 0.30 | -0.81 | 0.72 | -0.01 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 13.00 | 0.80 | 1.06 | 0.93 | 0.93 | +0.72 | +342.86% | 0.07 | 133 | 132 | 0.76 | -0.98 | 0.10 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST |
| 13.50 | 0.12 | 1.65 | 0.89 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/5/2025 3:59:59 PM EST |
| 14.00 | 0.62 | 3.65 | 2.14 | % | 0.15 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 14.50 | 0.99 | 3.70 | 2.35 | 1.38 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:59 PM EST |
| 15.00 | 1.37 | 4.00 | 2.69 | 2.32 | % | 0.18 | 2 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST | |
| 15.50 | 1.68 | 4.60 | 3.14 | % | 0.20 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 16.00 | 2.54 | 5.30 | 3.92 | % | 0.24 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 16.50 | 2.99 | 5.80 | 4.40 | 3.77 | % | 0.27 | 4 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST | |
| 17.00 | 3.45 | 5.90 | 4.68 | % | 0.28 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 17.50 | 4.00 | 6.80 | 5.40 | % | 0.31 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 18.00 | 4.60 | 7.45 | 6.03 | % | 0.34 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 19.00 | 5.50 | 8.10 | 6.80 | 6.22 | % | 0.36 | 4 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:59 PM EST | |
| 20.00 | 5.75 | 8.90 | 7.33 | % | 0.37 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST | |||
| 21.00 | 6.75 | 10.10 | 8.43 | % | 0.40 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:59 PM EST |