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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.20 | 13.20 | 11.20 | 9.85 | 0.00 | 0.00% | 3.73 | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 3:59:52 PM EST |
| 4.00 | 8.25 | 12.20 | 10.23 | % | 2.56 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 5.00 | 7.25 | 11.25 | 9.25 | 6.60 | 0.00 | 0.00% | 1.85 | 0 | 1 | 4.37 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/23/2026 3:59:52 PM EST |
| 6.00 | 6.25 | 10.25 | 8.25 | % | 1.38 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 7.00 | 5.30 | 9.25 | 7.28 | 4.89 | 0.00 | 0.00% | 1.04 | 0 | 25 | 3.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 3:59:52 PM EST |
| 8.00 | 4.30 | 8.25 | 6.28 | 3.90 | 0.00 | 0.00% | 0.79 | 0 | 189 | 2.72 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:52 PM EST |
| 9.00 | 3.25 | 7.25 | 5.25 | 3.85 | 0.00 | 0.00% | 0.58 | 0 | 9 | 2.35 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 1/23/2026 3:59:52 PM EST |
| 10.00 | 4.15 | 4.55 | 4.35 | 3.95 | 0.00 | 0.00% | 0.43 | 0 | 327 | 0.79 | 0.98 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 11.00 | 3.20 | 3.55 | 3.38 | 3.20 | +0.30 | +10.35% | 0.31 | 13 | 430 | 0.62 | 0.94 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 12.00 | 2.34 | 2.57 | 2.46 | 2.46 | +0.51 | +26.16% | 0.20 | 133 | 8,623 | 0.48 | 0.89 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 13.00 | 1.44 | 1.65 | 1.55 | 1.61 | +0.51 | +46.37% | 0.12 | 450 | 16,094 | 0.30 | 0.79 | 0.15 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 14.00 | 0.86 | 0.90 | 0.88 | 0.87 | +0.34 | +64.16% | 0.06 | 1,884 | 32,086 | 0.31 | 0.61 | 0.23 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 15.00 | 0.40 | 0.44 | 0.42 | 0.44 | +0.21 | +91.31% | 0.03 | 10,417 | 13,835 | 0.30 | 0.38 | 0.23 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 16.00 | 0.17 | 0.21 | 0.19 | 0.21 | +0.13 | +162.50% | 0.01 | 1,494 | 1,931 | 0.31 | 0.21 | 0.16 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 17.00 | 0.08 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 0.01 | 63 | 1,305 | 0.33 | 0.11 | 0.10 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 312 | 114 | 0.34 | 0.05 | 0.05 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | % | 0.00 | 50 | 0 | 0.36 | 0.02 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST | |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,307 | 0.44 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.51 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 6 | 4.61 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/23/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,518 | 0.72 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 0.58 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:52 PM EST |
| 10.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 4,758 | 0.50 | -0.02 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 22,676 | 0.44 | -0.06 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 189 | 28,809 | 0.38 | -0.11 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 13.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.09 | -28.13% | 0.02 | 407 | 8,184 | 0.33 | -0.21 | 0.15 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 14.00 | 0.50 | 0.54 | 0.52 | 0.53 | -0.23 | -30.27% | 0.04 | 1,597 | 313 | 0.31 | -0.39 | 0.23 | -0.01 | 1/23/2026 | 1/23/2026 3:59:52 PM EST |
| 15.00 | 1.04 | 1.10 | 1.07 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 260 | 0.31 | -0.62 | 0.23 | -0.01 | 1/22/2026 | 1/23/2026 3:59:52 PM EST |
| 16.00 | 0.04 | 3.95 | 2.00 | % | 0.12 | 0 | 0 | 1.31 | -0.79 | 0.16 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 17.00 | 0.81 | 3.40 | 2.11 | 4.83 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.89 | 0.10 | 0.00 | 12/30/2025 | 1/23/2026 3:59:52 PM EST |
| 18.00 | 1.80 | 5.80 | 3.80 | % | 0.21 | 0 | 0 | 1.50 | -0.95 | 0.05 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 19.00 | 2.79 | 6.75 | 4.77 | % | 0.25 | 0 | 0 | 1.58 | -0.98 | 0.03 | 0.00 | 1/23/2026 3:59:52 PM EST | |||
| 20.00 | 3.80 | 7.75 | 5.78 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.68 | -0.99 | 0.01 | 0.00 | 12/10/2025 | 1/23/2026 3:59:52 PM EST |
| 22.00 | 5.80 | 9.75 | 7.78 | 8.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 1/23/2026 3:59:52 PM EST |
| 25.00 | 8.80 | 12.75 | 10.78 | % | 0.43 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:52 PM EST |