Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $14.28 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.70 | 13.10 | % | 0 | 0 | EST | |||||||
| 3.00 | 10.90 | 12.15 | 11.25 | +0.20 | +1.81% | 550 | 1,395 | 5.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 5.00 | 7.20 | 11.35 | 9.60 | 0.00 | 0.00% | 0 | 65 | 6.23 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:51 PM EST |
| 5.00 | 8.45 | 11.55 | 10.00 | 0.00 | 0.00% | 0 | 10 | 9/17/2024 | EST | ||||
| 6.00 | 6.20 | 10.35 | % | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 5.20 | 9.35 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 5.50 | 8.60 | 6.80 | 0.00 | 0.00% | 0 | 95 | 10/18/2024 | EST | ||||
| 8.00 | 4.20 | 8.35 | 7.00 | 0.00 | 0.00% | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:51 PM EST |
| 8.50 | 3.75 | 7.85 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 3.20 | 7.35 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.50 | 2.53 | 6.85 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 2.26 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 25 | 2.76 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 3.50 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 50 | 8/29/2024 | EST | ||||
| 10.50 | 1.74 | 5.40 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 1.90 | 4.50 | 3.09 | 0.00 | 0.00% | 0 | 309 | 1.37 | 1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 11.50 | 0.75 | 4.85 | % | 0 | 0 | 2.24 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 1.10 | 3.00 | 2.27 | 0.00 | 0.00% | 0 | 487 | 1.84 | 0.96 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 2.15 | 3.50 | 3.10 | +1.00 | +47.62% | 50 | 830 | 11/20/2024 | EST | ||||
| 12.50 | 0.01 | 3.90 | % | 0 | 0 | 1.73 | 0.96 | 0.08 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 0.96 | 1.93 | 1.30 | -0.10 | -7.15% | 120 | 831 | 0.76 | 0.86 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 2.51 | % | 0 | 0 | 1.35 | 0.77 | 0.26 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 14.00 | 0.52 | 0.65 | 0.50 | -0.02 | -3.85% | 629 | 17,386 | 0.26 | 0.62 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.28 | 0.35 | 0.30 | +0.02 | +7.15% | 204 | 663 | 0.25 | 0.43 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.29 | 0.50 | 0.41 | -0.01 | -2.39% | 51 | 3,418 | 11/20/2024 | EST | ||||
| 15.00 | 0.16 | 0.22 | 0.17 | 0.00 | 0.00% | 1,308 | 15,561 | 0.27 | 0.27 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.12 | 0.10 | +0.02 | +25.00% | 300 | 30 | 0.24 | 0.17 | 0.22 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.05 | 0.08 | 0.05 | -0.02 | -28.58% | 5 | 26,976 | 0.31 | 0.10 | 0.14 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.04 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 0.04 | 0.05 | 0.04 | +0.03 | +300.00% | 1 | 14,192 | 11/20/2024 | EST | ||||
| 17.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 5 | 7,757 | 0.37 | 0.03 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 18.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 6,382 | 0.42 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 69 | 0.49 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 3,325 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 6,406 | 11/15/2024 | EST | ||||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 123 | 0.58 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 105 | 0.75 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:51 PM EST |
| 22.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 2,414 | 11/18/2024 | EST | ||||
| 23.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 3:59:51 PM EST |
| 24.00 | 0.00 | 0.22 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,818 | 11/18/2024 | EST | ||||
| 30.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2,722 | 8/22/2024 | EST | ||||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 5,189 | EST | |||||||
| 5.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 7,040 | 8/22/2024 | EST | ||||
| 5.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 11/20/2024 3:59:51 PM EST |
| 6.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:51 PM EST |
| 7.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:51 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 8,313 | 9/20/2024 | EST | ||||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.01 | -0.02 | -66.67% | 9 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 9.50 | 0.00 | 1.00 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 0.01 | 0.29 | 0.04 | 0.00 | 0.00% | 0 | 34,197 | 10/30/2024 | EST | ||||
| 10.00 | 0.00 | 0.22 | 0.02 | -0.01 | -33.34% | 133 | 2,842 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.01 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 2,043 | 0.48 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 11.50 | 0.00 | 2.14 | % | 0 | 0 | 2.32 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 19,151 | 11/14/2024 | EST | ||||
| 12.00 | 0.03 | 0.09 | 0.04 | -0.01 | -20.00% | 37 | 20,075 | 0.46 | -0.04 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.43 | -0.04 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 13 | 20,354 | 0.31 | -0.14 | 0.17 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.11 | 0.18 | 0.15 | -0.03 | -16.67% | 3 | 38 | 0.28 | -0.23 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.26 | 0.32 | 0.32 | -0.04 | -11.12% | 76 | 27,246 | 0.26 | -0.38 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.38 | 0.56 | 0.59 | +0.01 | +1.73% | 2,495 | 541 | 0.22 | -0.57 | 0.39 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.40 | 0.85 | 0.65 | +0.20 | +44.45% | 703 | 40,387 | 11/20/2024 | EST | ||||
| 15.00 | 0.74 | 1.07 | 0.88 | -0.05 | -5.38% | 820 | 13,123 | 0.28 | -0.73 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 3.20 | 1.33 | 0.00 | 0.00% | 0 | 1,228 | 1.63 | -0.83 | 0.22 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 1.62 | 3.85 | 1.65 | 0.00 | 0.00% | 0 | 4,627 | 1.10 | -0.90 | 0.14 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 16.50 | 0.65 | 4.25 | 2.05 | 0.00 | 0.00% | 0 | 251 | 1.24 | -0.96 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 0.72 | 4.80 | 2.62 | 0.00 | 0.00% | 0 | 347 | 1.85 | -0.97 | 0.06 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 1.55 | 2.70 | 3.04 | 0.00 | 0.00% | 0 | 1,667 | 11/11/2024 | EST | ||||
| 17.50 | 1.20 | 5.30 | 3.25 | 0.00 | 0.00% | 0 | 2 | 1.94 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 18.00 | 1.79 | 5.80 | 4.30 | 0.00 | 0.00% | 0 | 3,501 | 2.02 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 18.50 | 2.00 | 6.65 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 2.68 | 7.25 | 4.58 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:51 PM EST |
| 19.50 | 3.15 | 7.70 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 3.70 | 8.10 | 4.75 | 0.00 | 0.00% | 0 | 16 | 2.29 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:51 PM EST |
| 20.00 | 3.45 | 6.55 | 4.80 | 0.00 | 0.00% | 0 | 507 | 9/6/2024 | EST | ||||
| 21.00 | 4.50 | 9.10 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 5.70 | 9.80 | 7.49 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 11/20/2024 3:59:51 PM EST |
| 22.00 | 5.45 | 8.55 | 7.80 | 0.00 | 0.00% | 0 | 0 | 6/13/2024 | EST | ||||
| 23.00 | 6.50 | 11.20 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 7.50 | 12.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 8.50 | 13.20 | 9.00 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 8.45 | 11.55 | 10.20 | 0.00 | 0.00% | 0 | 0 | 5/20/2024 | EST | ||||
| 30.00 | 13.65 | 18.20 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 13.45 | 16.55 | % | 0 | 0 | EST |