Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $19.77 as of 3/18/2026 9:37:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.65 | 16.90 | 14.78 | 14.77 | % | 2.96 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:40 PM EST | |
| 6.00 | 11.70 | 15.90 | 13.80 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 7.00 | 10.70 | 14.90 | 12.80 | 12.76 | +0.13 | +1.03% | 1.83 | 1 | 1 | 9.57 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 8.00 | 9.70 | 13.90 | 11.80 | % | 1.48 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 9.00 | 8.70 | 12.90 | 10.80 | % | 1.20 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 9.50 | 8.20 | 12.40 | 10.30 | 10.30 | +2.10 | +25.61% | 1.08 | 2 | 1 | 7.14 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 10.00 | 7.70 | 11.90 | 9.80 | 9.80 | +1.02 | +11.62% | 0.98 | 2 | 1 | 6.75 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 10.50 | 7.60 | 11.40 | 9.50 | % | 0.90 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 11.00 | 6.70 | 10.90 | 8.80 | 4.88 | 0.00 | 0.00% | 0.80 | 0 | 1 | 6.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 3:59:40 PM EST |
| 11.50 | 7.00 | 9.55 | 8.28 | 6.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:40 PM EST |
| 12.00 | 6.55 | 9.05 | 7.80 | 7.10 | 0.00 | 0.00% | 0.65 | 0 | 29 | 4.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:40 PM EST |
| 12.50 | 6.05 | 8.55 | 7.30 | % | 0.58 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 13.00 | 6.10 | 8.05 | 7.08 | 6.00 | 0.00 | 0.00% | 0.54 | 0 | 20 | 3.76 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:40 PM EST |
| 13.50 | 5.80 | 7.50 | 6.65 | 4.13 | 0.00 | 0.00% | 0.49 | 0 | 35 | 3.47 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 3:59:40 PM EST |
| 14.00 | 4.55 | 7.10 | 5.83 | 5.84 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.38 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:40 PM EST |
| 14.50 | 4.05 | 6.55 | 5.30 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 69 | 3.16 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 3:59:40 PM EST |
| 15.00 | 3.55 | 6.10 | 4.83 | 4.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.95 | 1.00 | 0.01 | 0.00 | 3/12/2026 | 3/18/2026 3:59:40 PM EST |
| 15.50 | 3.05 | 5.60 | 4.33 | 4.15 | +3.00 | +260.87% | 0.28 | 5 | 35 | 2.75 | 0.99 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 16.00 | 2.70 | 4.45 | 3.58 | 3.85 | 0.00 | 0.00% | 0.22 | 0 | 350 | 1.82 | 0.97 | 0.03 | -0.01 | 3/17/2026 | 3/18/2026 3:59:40 PM EST |
| 16.50 | 3.20 | 3.50 | 3.35 | 3.60 | +0.30 | +9.10% | 0.20 | 4 | 89 | 1.06 | 0.95 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 17.00 | 2.78 | 2.98 | 2.88 | 2.87 | +0.27 | +10.39% | 0.17 | 8 | 348 | 0.93 | 0.92 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 17.50 | 2.31 | 2.62 | 2.47 | 2.20 | -0.25 | -10.21% | 0.14 | 1 | 187 | 0.72 | 0.89 | 0.09 | -0.02 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 18.00 | 1.75 | 2.15 | 1.95 | 1.98 | +0.35 | +21.48% | 0.11 | 4 | 283 | 0.85 | 0.85 | 0.12 | -0.02 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 18.50 | 1.39 | 1.55 | 1.47 | 1.55 | +0.23 | +17.43% | 0.08 | 77 | 2,219 | 0.53 | 0.79 | 0.16 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 19.00 | 0.90 | 1.44 | 1.17 | 1.03 | +0.22 | +27.16% | 0.06 | 79 | 1,263 | 0.57 | 0.71 | 0.22 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 19.50 | 0.70 | 0.74 | 0.72 | 0.70 | +0.15 | +27.28% | 0.04 | 250 | 1,475 | 0.46 | 0.59 | 0.26 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 20.00 | 0.45 | 0.48 | 0.47 | 0.50 | +0.15 | +42.86% | 0.02 | 1,993 | 2,457 | 0.46 | 0.45 | 0.27 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 20.50 | 0.29 | 0.31 | 0.30 | 0.30 | +0.06 | +25.00% | 0.01 | 1,218 | 954 | 0.47 | 0.33 | 0.25 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 21.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.04 | +28.58% | 0.01 | 1,727 | 1,850 | 0.48 | 0.23 | 0.20 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 21.50 | 0.10 | 0.14 | 0.12 | 0.10 | -0.01 | -9.10% | 0.01 | 254 | 2,478 | 0.50 | 0.15 | 0.16 | -0.02 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 22.00 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 9,163 | 335 | 0.52 | 0.10 | 0.11 | -0.02 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 22.50 | 0.04 | 0.08 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 100 | 7 | 0.56 | 0.06 | 0.08 | -0.01 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 23.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 41 | 302 | 0.57 | 0.03 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 2 | 0.59 | 0.02 | 0.03 | 0.00 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 35 | 2 | 0.67 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/18/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 7.00 | 0.00 | 1.21 | 0.61 | % | 0.09 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 8.00 | 0.00 | 1.53 | 0.77 | % | 0.10 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 9.00 | 0.00 | 1.53 | 0.77 | % | 0.09 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 10.00 | 0.00 | 0.57 | 0.29 | % | 0.03 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 10.50 | 0.00 | 0.53 | 0.27 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 11.00 | 0.00 | 0.53 | 0.27 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 12.00 | 0.00 | 0.99 | 0.50 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 3:59:40 PM EST |
| 12.50 | 0.00 | 0.96 | 0.48 | % | 0.04 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/18/2026 3:59:40 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/18/2026 3:59:40 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 3:59:40 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/18/2026 3:59:40 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.85 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/18/2026 3:59:40 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.90 | -0.01 | 0.01 | 0.00 | 3/13/2026 | 3/18/2026 3:59:40 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 232 | 0.75 | -0.03 | 0.03 | -0.01 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 16.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 79 | 423 | 0.64 | -0.05 | 0.05 | -0.01 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 17.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 22 | 1,309 | 0.59 | -0.08 | 0.06 | -0.02 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 17.50 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 467 | 0.56 | -0.11 | 0.09 | -0.02 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 18.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.07 | -43.75% | 0.01 | 44 | 595 | 0.53 | -0.15 | 0.12 | -0.02 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 18.50 | 0.15 | 0.19 | 0.17 | 0.15 | -0.09 | -37.50% | 0.01 | 739 | 1,706 | 0.51 | -0.21 | 0.16 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 19.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.12 | -32.44% | 0.01 | 674 | 420 | 0.47 | -0.29 | 0.22 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 19.50 | 0.41 | 0.43 | 0.42 | 0.40 | -0.18 | -31.04% | 0.02 | 288 | 101 | 0.46 | -0.41 | 0.26 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 20.00 | 0.65 | 0.68 | 0.67 | 0.66 | +0.04 | +6.46% | 0.03 | 156 | 167 | 0.45 | -0.55 | 0.27 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 20.50 | 0.94 | 1.07 | 1.01 | 0.99 | -0.25 | -20.17% | 0.05 | 5 | 27 | 0.47 | -0.67 | 0.25 | -0.03 | 3/18/2026 | 3/18/2026 3:59:40 PM EST |
| 21.00 | 0.00 | 3.25 | 1.63 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 0 | 2.08 | -0.77 | 0.20 | -0.03 | 3/16/2026 | 3/18/2026 3:59:40 PM EST |
| 21.50 | 0.15 | 3.65 | 1.90 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.14 | -0.85 | 0.16 | -0.02 | 3/16/2026 | 3/18/2026 3:59:40 PM EST |
| 22.00 | 0.26 | 4.40 | 2.33 | 2.67 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.44 | -0.90 | 0.11 | -0.02 | 3/17/2026 | 3/18/2026 3:59:40 PM EST |
| 22.50 | 0.63 | 4.85 | 2.74 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.57 | -0.94 | 0.08 | -0.01 | 3/17/2026 | 3/18/2026 3:59:40 PM EST |
| 23.00 | 1.12 | 5.35 | 3.24 | % | 0.14 | 0 | 0 | 2.69 | -0.97 | 0.05 | -0.01 | 3/18/2026 3:59:40 PM EST | |||
| 23.50 | 1.62 | 5.85 | 3.74 | % | 0.16 | 0 | 0 | 2.81 | -0.98 | 0.03 | 0.00 | 3/18/2026 3:59:40 PM EST | |||
| 24.00 | 2.11 | 6.35 | 4.23 | % | 0.18 | 0 | 0 | 2.88 | -0.99 | 0.01 | 0.00 | 3/18/2026 3:59:40 PM EST |