Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $13.73 as of 1/22/2025 9:11:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 10.80 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 6.00 | 7.20 | 8.70 | % | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.00 | 6.00 | 9.10 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.50 | 5.75 | 7.20 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.00 | 5.20 | 6.70 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.50 | 4.65 | 6.25 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 4.35 | 5.55 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.50 | 3.85 | 5.05 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 1.92 | 6.10 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.50 | 2.85 | 4.05 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 2.35 | 3.55 | 2.85 | 0.00 | 0.00% | 0 | 7 | 3.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 11.50 | 1.23 | 3.85 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 1.90 | 2.02 | 2.00 | 0.00 | 0.00% | 0 | 567 | 0.79 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 1.15 | 2.35 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.97 | 0.16 | 0.00 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 0.60 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.84 | 0.31 | -0.01 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 0.24 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.64 | 0.45 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 7,014 | 0.27 | 0.40 | 0.48 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2,236 | 0.25 | 0.19 | 0.34 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 269 | 0.30 | 0.07 | 0.17 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.02 | 0.06 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 388 | 0.52 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 68 | 3.21 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.46 | -0.03 | 0.16 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 432 | 0.31 | -0.16 | 0.31 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.14 | 0.21 | 0.00 | 0.00% | 0 | 75 | 0.22 | -0.36 | 0.45 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.36 | 0.44 | 0.00 | 0.00% | 0 | 6 | 0.19 | -0.60 | 0.48 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 2.70 | 1.83 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.81 | 0.34 | -0.01 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.95 | % | 0 | 0 | 2.32 | -0.93 | 0.17 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 3.60 | % | 0 | 0 | 2.42 | -0.98 | 0.06 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 16.00 | 0.14 | 4.10 | % | 0 | 0 | 2.55 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 16.50 | 0.41 | 4.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.91 | 5.00 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.50 | 1.41 | 5.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.00 | 3.45 | 4.65 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.50 | 2.55 | 6.60 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 2.91 | 7.10 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.50 | 4.90 | 7.60 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 3.90 | 8.10 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 6.30 | 8.20 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 5.90 | 9.90 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 6.80 | 10.60 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 23.00 | 7.40 | 11.10 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 8.90 | 13.10 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |