Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $12.86 as of 11/7/2025 8:50:38 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 | 6.80 | 10.90 | 8.85 | % | 2.21 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 5.00 | 5.80 | 9.90 | 7.85 | 7.75 | 0.00 | 0.00% | 1.57 | 0 | 109 | 5.07 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/7/2025 3:59:55 PM EST |
| 6.00 | 4.80 | 8.90 | 6.85 | % | 1.14 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 7.00 | 3.80 | 7.90 | 5.85 | 5.25 | +0.35 | +7.15% | 0.84 | 2 | 4 | 3.58 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 8.00 | 2.80 | 6.50 | 4.65 | 3.90 | 0.00 | 0.00% | 0.58 | 0 | 13 | 2.67 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/7/2025 3:59:55 PM EST |
| 9.00 | 1.82 | 5.90 | 3.86 | 2.42 | 0.00 | 0.00% | 0.43 | 0 | 11 | 2.59 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:55 PM EST |
| 10.00 | 2.04 | 3.00 | 2.52 | 2.82 | +0.62 | +28.19% | 0.25 | 41 | 289 | 0.60 | 0.97 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 11.00 | 0.70 | 4.00 | 2.35 | 1.61 | +0.26 | +19.26% | 0.21 | 2 | 301 | 1.88 | 0.92 | 0.09 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 12.00 | 1.04 | 1.10 | 1.07 | 1.00 | +0.46 | +85.19% | 0.09 | 23,693 | 25,833 | 0.27 | 0.78 | 0.22 | -0.01 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 13.00 | 0.42 | 0.45 | 0.44 | 0.44 | +0.24 | +120.00% | 0.03 | 3,403 | 14,833 | 0.27 | 0.49 | 0.33 | -0.01 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 14.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.06 | +100.00% | 0.01 | 1,928 | 8,917 | 0.27 | 0.20 | 0.24 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 37 | 5,091 | 0.29 | 0.06 | 0.10 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 15 | 697 | 0.33 | 0.01 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 903 | 0.40 | 0.00 | 0.01 | 0.00 | 11/5/2025 | 11/7/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.49 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/7/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/7/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 3.40 | 1.70 | % | 0.06 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.21 | 0.11 | 2.17 | % | 0.00 | 16 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 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 | 6.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 25 | 2.65 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/7/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 100 | 2.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.59 | -0.01 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 3:59:55 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 1,186 | 0.42 | -0.03 | 0.03 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.10 | -58.83% | 0.01 | 182 | 10,499 | 0.36 | -0.08 | 0.09 | 0.00 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 12.00 | 0.16 | 0.17 | 0.17 | 0.18 | -0.32 | -64.00% | 0.01 | 1,571 | 8,392 | 0.29 | -0.22 | 0.22 | -0.01 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 13.00 | 0.51 | 0.54 | 0.53 | 0.59 | -0.53 | -47.33% | 0.04 | 801 | 1,925 | 0.28 | -0.51 | 0.33 | -0.01 | 11/7/2025 | 11/7/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 3.35 | 1.68 | 1.97 | 0.00 | 0.00% | 0.12 | 0 | 945 | 1.56 | -0.80 | 0.24 | 0.00 | 11/6/2025 | 11/7/2025 3:59:55 PM EST |
| 15.00 | 0.28 | 4.30 | 2.29 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 165 | 1.72 | -0.94 | 0.10 | 0.00 | 10/20/2025 | 11/7/2025 3:59:55 PM EST |
| 16.00 | 1.18 | 5.30 | 3.24 | % | 0.20 | 0 | 0 | 1.88 | -0.99 | 0.03 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 17.00 | 2.17 | 6.25 | 4.21 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.01 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 18.00 | 3.15 | 7.25 | 5.20 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 19.00 | 4.15 | 8.25 | 6.20 | % | 0.33 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 20.00 | 5.15 | 9.25 | 7.20 | % | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 21.00 | 6.15 | 10.25 | 8.20 | % | 0.39 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 22.00 | 7.15 | 11.25 | 9.20 | % | 0.42 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 23.00 | 8.15 | 12.25 | 10.20 | % | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 24.00 | 9.15 | 13.25 | 11.20 | % | 0.47 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 25.00 | 10.15 | 14.25 | 12.20 | % | 0.49 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 26.00 | 11.15 | 15.25 | 13.20 | % | 0.51 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 27.00 | 12.15 | 16.25 | 14.20 | % | 0.53 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 28.00 | 13.15 | 17.25 | 15.20 | % | 0.54 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 29.00 | 14.15 | 18.25 | 16.20 | % | 0.56 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 30.00 | 15.15 | 19.25 | 17.20 | % | 0.57 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 31.00 | 16.15 | 20.25 | 18.20 | % | 0.59 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 32.00 | 17.15 | 21.25 | 19.20 | % | 0.60 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 33.00 | 18.15 | 22.25 | 20.20 | % | 0.61 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 34.00 | 19.15 | 23.25 | 21.20 | % | 0.62 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST | |||
| 35.00 | 20.15 | 24.25 | 22.20 | % | 0.63 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:55 PM EST |