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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.20 | 11.70 | 9.80 | 0.00 | 0.00% | 0 | 8 | 6.10 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 7.50 | 4.50 | 9.20 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.50 | 3.50 | 8.20 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 3.00 | 7.75 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.50 | 2.50 | 7.25 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 2.00 | 6.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.50 | 1.50 | 6.10 | % | 0 | 0 | 2.66 | 1.00 | 0.03 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 1.00 | 5.70 | % | 0 | 0 | 1.92 | 0.96 | 0.10 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.50 | 0.50 | 5.25 | % | 0 | 0 | 2.32 | 0.89 | 0.11 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 0.10 | 4.95 | % | 0 | 0 | 2.06 | 0.83 | 0.12 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 4.65 | % | 0 | 0 | 1.95 | 0.75 | 0.13 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 0.30 | 2.09 | 1.01 | 0.00 | 0.00% | 0 | 300 | 1.13 | 0.68 | 0.14 | -0.01 | 11/12/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 1.53 | 0.89 | -0.11 | -11.00% | 1 | 21 | 0.75 | 0.61 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 2.32 | 0.52 | 0.00 | 0.00% | 0 | 166 | 1.36 | 0.53 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.46 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.20 | +0.05 | +33.34% | 4 | 148 | 0.39 | 0.40 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 1.81 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.34 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.28 | 0.11 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 2.11 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.23 | 0.10 | -0.01 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.19 | 0.09 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 2.13 | % | 0 | 0 | 1.75 | 0.15 | 0.08 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 1.75 | % | 0 | 0 | 1.50 | 0.12 | 0.07 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 18.50 | 0.00 | 2.13 | % | 0 | 0 | 2.02 | 0.10 | 0.06 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.75 | % | 0 | 0 | 1.74 | 0.08 | 0.05 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.50 | 0.00 | 2.05 | % | 0 | 0 | 1.83 | 0.06 | 0.04 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 2.12 | 0.05 | 0.03 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 2.16 | 0.03 | 0.02 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 2.40 | 0.02 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 2.34 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.50 | 0.00 | 2.78 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.63 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.50 | 0.00 | 2.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.03 | 0.00 | 0.00% | 0 | 700 | 1.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 10.50 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 686 | 1.46 | 0.00 | 0.03 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 2.81 | % | 0 | 0 | 2.23 | -0.04 | 0.10 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.50 | 0.00 | 3.15 | % | 0 | 0 | 2.06 | -0.11 | 0.11 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.57 | 0.54 | +0.43 | +390.91% | 26 | 300 | 1.46 | -0.17 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.74 | 0.21 | 0.00 | 0.00% | 0 | 294 | 0.77 | -0.25 | 0.13 | -0.01 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.57 | 0.16 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.32 | 0.14 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.05 | 2.26 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.39 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 3.55 | 0.46 | 0.00 | 0.00% | 0 | 4 | 1.36 | -0.47 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.00 | 3.90 | 0.76 | % | 3 | 0 | 0.61 | -0.54 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 15.00 | 0.73 | 1.66 | 2.04 | +0.68 | +50.00% | 26 | 1 | 0.41 | -0.60 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 4.80 | % | 0 | 0 | 2.14 | -0.66 | 0.12 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 0.10 | 4.95 | % | 0 | 0 | 2.03 | -0.72 | 0.11 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 16.50 | 0.30 | 4.95 | % | 0 | 0 | 1.82 | -0.77 | 0.10 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 0.80 | 5.50 | % | 0 | 0 | 1.93 | -0.81 | 0.09 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 1.30 | 6.00 | % | 0 | 0 | 2.00 | -0.85 | 0.08 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 1.70 | 6.50 | % | 0 | 0 | 2.07 | -0.88 | 0.07 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 18.50 | 2.30 | 6.90 | % | 0 | 0 | 2.08 | -0.90 | 0.06 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 2.60 | 7.35 | % | 0 | 0 | 2.11 | -0.92 | 0.05 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.50 | 3.20 | 8.00 | % | 0 | 0 | 2.26 | -0.94 | 0.04 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 3.60 | 8.40 | % | 0 | 0 | 2.32 | -0.95 | 0.03 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 4.60 | 9.40 | % | 0 | 0 | 2.37 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 5.60 | 10.35 | % | 0 | 0 | 2.44 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.50 | 6.10 | 10.85 | % | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 8.60 | 13.50 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |