Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $11.80 as of 1/8/2026 8:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.75 | 11.00 | 8.88 | 8.60 | 0.00 | 0.00% | 2.96 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 1/8/2026 3:59:56 PM EST |
| 5.00 | 4.80 | 9.05 | 6.93 | 6.54 | 0.00 | 0.00% | 1.39 | 0 | 30 | 2.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:56 PM EST |
| 8.00 | 1.94 | 6.00 | 3.97 | 3.75 | 0.00 | 0.00% | 0.50 | 0 | 229 | 1.15 | 0.89 | 0.06 | 0.00 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 10.00 | 2.32 | 2.59 | 2.46 | 2.45 | +0.27 | +12.39% | 0.25 | 1 | 6,616 | 0.40 | 0.71 | 0.09 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 13.00 | 0.83 | 1.06 | 0.95 | 1.02 | +0.06 | +6.25% | 0.07 | 26 | 20,935 | 0.35 | 0.40 | 0.10 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 15.00 | 0.54 | 0.60 | 0.57 | 0.59 | +0.07 | +13.47% | 0.04 | 28 | 16,980 | 0.37 | 0.25 | 0.08 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 17.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.03 | +10.35% | 0.02 | 168 | 18,816 | 0.38 | 0.15 | 0.06 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 20.00 | 0.14 | 0.19 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,304 | 0.40 | 0.07 | 0.03 | 0.00 | 1/5/2026 | 1/8/2026 3:59:56 PM EST |
| 22.00 | 0.08 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.41 | 0.04 | 0.02 | 0.00 | 1/6/2026 | 1/8/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,089 | 0.43 | 0.02 | 0.01 | 0.00 | 12/23/2025 | 1/8/2026 3:59:56 PM EST |
| 27.00 | 0.03 | 0.09 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.45 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 1/8/2026 3:59:56 PM EST |
| 30.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,387 | 0.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 1/8/2026 3:59:56 PM EST |
| 5.00 | 0.06 | 0.11 | 0.09 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 281 | 0.53 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 3:59:56 PM EST |
| 8.00 | 0.38 | 0.44 | 0.41 | 0.41 | -0.01 | -2.39% | 0.05 | 1 | 1,854 | 0.43 | -0.11 | 0.06 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 10.00 | 0.92 | 1.03 | 0.98 | 0.93 | -0.09 | -8.83% | 0.10 | 2 | 60,854 | 0.39 | -0.29 | 0.09 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 13.00 | 2.37 | 2.71 | 2.54 | 2.67 | 0.00 | 0.00% | 0.20 | 0 | 23,054 | 0.35 | -0.60 | 0.10 | 0.00 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 15.00 | 1.96 | 5.00 | 3.48 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 6,375 | 0.59 | -0.75 | 0.08 | 0.00 | 1/2/2026 | 1/8/2026 3:59:56 PM EST |
| 17.00 | 3.65 | 7.90 | 5.78 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 60 | 0.90 | -0.85 | 0.06 | 0.00 | 3/3/2025 | 1/8/2026 3:59:56 PM EST |
| 20.00 | 6.45 | 10.70 | 8.58 | % | 0.43 | 0 | 0 | 0.98 | -0.93 | 0.03 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 22.00 | 8.40 | 12.65 | 10.53 | 9.90 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.03 | -0.96 | 0.02 | 0.00 | 7/24/2025 | 1/8/2026 3:59:56 PM EST |
| 25.00 | 11.35 | 15.60 | 13.48 | 11.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 9/19/2024 | 1/8/2026 3:59:56 PM EST |
| 27.00 | 12.50 | 17.50 | 15.00 | % | 0.56 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 30.00 | 15.50 | 20.50 | 18.00 | 16.85 | 0.00 | 0.00% | 0.60 | 0 | 31 | 1.21 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 1/8/2026 3:59:56 PM EST |