Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $13.77 as of 1/23/2026 3:19:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 15.20 | 13.20 | 11.60 | 0.00 | 0.00% | 13.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:52 PM EST |
| 2.00 | 10.20 | 14.20 | 12.20 | 10.62 | 0.00 | 0.00% | 6.10 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:52 PM EST |
| 3.00 | 9.20 | 13.20 | 11.20 | 9.62 | 0.00 | 0.00% | 3.73 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:52 PM EST |
| 4.00 | 8.25 | 12.20 | 10.23 | 8.91 | 0.00 | 0.00% | 2.56 | 0 | 1 | 7.43 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:52 PM EST |
| 5.00 | 7.25 | 11.20 | 9.23 | 7.71 | 0.00 | 0.00% | 1.85 | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:52 PM EST |
| 6.00 | 6.25 | 10.20 | 8.23 | 6.71 | 0.00 | 0.00% | 1.37 | 0 | 1 | 5.15 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:52 PM EST |
| 7.00 | 5.25 | 9.20 | 7.23 | 5.53 | 0.00 | 0.00% | 1.03 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:52 PM EST |
| 7.50 | 4.75 | 8.70 | 6.73 | % | 0.90 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 8.00 | 4.30 | 8.20 | 6.25 | % | 0.78 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 8.50 | 3.80 | 7.75 | 5.78 | % | 0.68 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 9.00 | 5.15 | 5.90 | 5.53 | 4.25 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 9.50 | 4.00 | 5.20 | 4.60 | % | 0.48 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 10.00 | 4.15 | 4.70 | 4.43 | 3.50 | 0.00 | 0.00% | 0.44 | 0 | 27 | 1.35 | 1.00 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 10.50 | 3.00 | 4.20 | 3.60 | % | 0.34 | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 11.00 | 3.25 | 3.45 | 3.35 | 3.20 | +0.47 | +17.22% | 0.30 | 12 | 126 | 0.77 | 0.98 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 11.50 | 2.66 | 3.20 | 2.93 | 2.00 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.96 | 0.96 | 0.04 | 0.00 | 1/21/2026 | 1/23/2026 3:59:52 PM EST |
| 12.00 | 2.33 | 2.42 | 2.38 | 2.33 | +0.48 | +25.95% | 0.20 | 1,090 | 32,264 | 0.53 | 0.93 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 12.50 | 1.66 | 1.97 | 1.82 | 1.94 | +0.57 | +41.61% | 0.15 | 1 | 104 | 0.49 | 0.89 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 13.00 | 1.37 | 1.45 | 1.41 | 1.41 | +0.62 | +78.49% | 0.11 | 207 | 9,790 | 0.33 | 0.84 | 0.17 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 13.50 | 0.96 | 1.10 | 1.03 | 1.02 | +0.42 | +70.00% | 0.08 | 154 | 2,979 | 0.31 | 0.75 | 0.23 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 14.00 | 0.62 | 0.66 | 0.64 | 0.62 | +0.27 | +77.15% | 0.05 | 4,685 | 14,496 | 0.30 | 0.62 | 0.31 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 14.50 | 0.37 | 0.40 | 0.39 | 0.38 | +0.21 | +123.53% | 0.03 | 806 | 1,130 | 0.29 | 0.46 | 0.34 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 15.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.14 | +175.00% | 0.01 | 3,375 | 1,867 | 0.30 | 0.30 | 0.30 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 15.50 | 0.12 | 0.14 | 0.13 | 0.14 | +0.09 | +180.00% | 0.01 | 2,633 | 45 | 0.32 | 0.20 | 0.22 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.07 | +350.00% | 0.01 | 178 | 65 | 0.34 | 0.13 | 0.16 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 16.50 | 0.05 | 0.07 | 0.06 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 3 | 0.37 | 0.08 | 0.11 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 121 | 0.39 | 0.05 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.05 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 61 | 790 | 0.42 | 0.02 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.27 | 0 | 320 | 7.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,521 | 1.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 100 | 5.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22,382 | 0.60 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:52 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1 | 0.57 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 27 | 7,616 | 0.52 | -0.02 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 12 | 0.48 | -0.04 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 890 | 8,864 | 0.43 | -0.07 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 227 | 265 | 0.39 | -0.11 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 144 | 2,856 | 0.35 | -0.16 | 0.17 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 13.50 | 0.17 | 0.20 | 0.19 | 0.17 | -0.12 | -41.38% | 0.01 | 368 | 426 | 0.32 | -0.25 | 0.23 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 14.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.20 | -38.47% | 0.02 | 57,093 | 1,240 | 0.30 | -0.38 | 0.31 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 14.50 | 0.55 | 0.58 | 0.57 | 0.55 | % | 0.04 | 376 | 0 | 0.30 | -0.54 | 0.34 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST | |
| 15.00 | 0.00 | 3.05 | 1.53 | % | 0.10 | 0 | 0 | 1.68 | -0.70 | 0.30 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 15.50 | 0.00 | 3.45 | 1.73 | % | 0.11 | 0 | 0 | 1.73 | -0.80 | 0.22 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 16.00 | 0.01 | 3.90 | 1.96 | % | 0.12 | 0 | 0 | 1.81 | -0.87 | 0.16 | -0.01 | 1/23/2026 3:59:52 PM EST | |||
| 16.50 | 0.34 | 4.40 | 2.37 | % | 0.14 | 0 | 0 | 1.91 | -0.92 | 0.11 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 17.00 | 0.81 | 4.80 | 2.81 | % | 0.17 | 0 | 0 | 1.93 | -0.95 | 0.07 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 17.50 | 1.30 | 5.30 | 3.30 | % | 0.19 | 0 | 0 | 2.02 | -0.97 | 0.05 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 18.00 | 1.80 | 5.80 | 3.80 | % | 0.21 | 0 | 0 | 2.10 | -0.98 | 0.03 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 19.00 | 2.79 | 6.75 | 4.77 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 20.00 | 3.80 | 7.75 | 5.78 | % | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 21.00 | 4.80 | 8.75 | 6.78 | % | 0.32 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 22.00 | 5.80 | 9.75 | 7.78 | % | 0.35 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 23.00 | 6.80 | 10.75 | 8.78 | % | 0.38 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 24.00 | 7.80 | 11.75 | 9.78 | % | 0.41 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 25.00 | 8.80 | 12.75 | 10.78 | % | 0.43 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 26.00 | 9.80 | 13.80 | 11.80 | % | 0.45 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST |