Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $20.08 as of 4/1/2026 9:40:25 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 | 14.15 | 15.75 | 14.95 | 14.95 | -0.50 | -3.24% | 2.99 | 9 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 6.00 | 13.70 | 14.35 | 14.03 | 13.95 | -0.55 | -3.80% | 2.34 | 11 | 136 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 7.00 | 13.00 | 13.25 | 13.13 | 12.80 | -0.70 | -5.19% | 1.88 | 18 | 115 | 9.78 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 8.00 | 12.00 | 12.25 | 12.13 | 11.98 | -0.57 | -4.55% | 1.52 | 19 | 227 | 8.62 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 9.00 | 11.00 | 11.20 | 11.10 | 11.05 | -0.65 | -5.56% | 1.23 | 27 | 213 | 7.61 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 9.50 | 10.15 | 10.70 | 10.43 | 10.50 | -0.65 | -5.83% | 1.10 | 32 | 36 | 8.88 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 10.00 | 9.85 | 10.20 | 10.03 | 9.97 | -0.75 | -7.00% | 1.00 | 10 | 27 | 8.35 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 10.50 | 9.35 | 9.75 | 9.55 | 9.45 | -1.29 | -12.02% | 0.91 | 18 | 70 | 7.18 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 8.80 | 9.20 | 9.00 | 8.91 | -0.46 | -4.91% | 0.82 | 18 | 126 | 6.73 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 11.50 | 7.50 | 9.60 | 8.55 | 8.47 | -0.40 | -4.51% | 0.74 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 12.00 | 7.70 | 9.20 | 8.45 | 7.97 | -0.58 | -6.79% | 0.70 | 10 | 19 | 6.43 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 7.20 | 8.75 | 7.98 | 7.38 | -0.77 | -9.45% | 0.64 | 12 | 10 | 6.01 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 13.00 | 6.70 | 7.40 | 7.05 | 6.88 | -0.79 | -10.30% | 0.54 | 15 | 15 | 7.02 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 13.50 | 6.20 | 7.85 | 7.03 | 6.48 | -0.80 | -10.99% | 0.52 | 17 | 6 | 5.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 14.00 | 5.70 | 7.20 | 6.45 | 5.88 | -0.52 | -8.13% | 0.46 | 17 | 9 | 4.80 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 14.50 | 4.30 | 6.65 | 5.48 | 5.42 | -0.53 | -8.91% | 0.38 | 15 | 4 | 4.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 3.80 | 6.45 | 5.13 | 4.92 | -0.63 | -11.36% | 0.34 | 16 | 32 | 3.65 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 15.50 | 4.20 | 4.90 | 4.55 | 4.37 | -1.43 | -24.66% | 0.29 | 2 | 32 | 3.68 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 16.00 | 4.05 | 4.20 | 4.13 | 3.98 | -1.02 | -20.40% | 0.26 | 16 | 2,511 | 2.99 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 16.50 | 3.20 | 3.70 | 3.45 | 3.77 | -0.78 | -17.15% | 0.21 | 5 | 10 | 2.98 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 17.00 | 3.05 | 3.20 | 3.13 | 2.90 | -1.10 | -27.50% | 0.18 | 9 | 423 | 2.34 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 17.50 | 2.37 | 2.78 | 2.58 | 2.81 | 0.00 | 0.00% | 0.15 | 0 | 58 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 18.00 | 1.87 | 2.26 | 2.07 | 1.90 | -0.50 | -20.84% | 0.11 | 4 | 1,535 | 1.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 18.50 | 1.38 | 1.74 | 1.56 | 1.35 | -1.04 | -43.52% | 0.08 | 6 | 2,023 | 1.75 | 1.00 | 0.03 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 19.00 | 0.90 | 1.26 | 1.08 | 1.00 | -0.45 | -31.04% | 0.06 | 57 | 1,443 | 1.01 | 0.96 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 19.50 | 0.50 | 0.75 | 0.63 | 0.45 | -0.73 | -61.87% | 0.03 | 147 | 2,797 | 1.00 | 0.85 | 0.42 | -0.05 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 0.26 | 0.29 | 0.28 | 0.30 | -0.55 | -64.71% | 0.01 | 644 | 6,034 | 0.52 | 0.58 | 0.72 | -0.11 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 20.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.37 | -80.44% | 0.00 | 459 | 1,897 | 0.49 | 0.26 | 0.52 | -0.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 403 | 2,337 | 0.56 | 0.08 | 0.22 | -0.02 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 134 | 1,688 | 0.90 | 0.02 | 0.05 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 37 | 5,465 | 0.91 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 117 | 936 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 1,415 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 83 | 8.29 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.14 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 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 | 0.05 | 0.03 | 0.01 | % | 0.01 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST | |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST | |
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 10.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.10 | 10 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 4/1/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST | |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 4/1/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.02 | 0.01 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.03 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.12 | 1.06 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/1/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 208 | 4.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,351 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,732 | 1.56 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 742 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,765 | 0.94 | 0.00 | 0.03 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 239 | 2,306 | 0.65 | -0.04 | 0.15 | -0.01 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 19.50 | 0.03 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 6,910 | 1,565 | 0.56 | -0.15 | 0.42 | -0.05 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 0.16 | 0.20 | 0.18 | 0.26 | +0.16 | +160.00% | 0.01 | 878 | 5,191 | 0.54 | -0.42 | 0.72 | -0.11 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 20.50 | 0.39 | 0.80 | 0.60 | 0.60 | +0.38 | +172.73% | 0.03 | 42 | 379 | 1.30 | -0.74 | 0.52 | -0.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 21.00 | 0.82 | 0.97 | 0.90 | 0.89 | +0.34 | +61.82% | 0.04 | 612 | 4,350 | 1.08 | -0.92 | 0.22 | -0.02 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 21.50 | 1.32 | 1.56 | 1.44 | 1.53 | +0.44 | +40.37% | 0.07 | 16 | 181 | 1.31 | -0.98 | 0.05 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 22.00 | 1.63 | 2.25 | 1.94 | 2.13 | +0.73 | +52.15% | 0.09 | 2 | 25 | 2.25 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 22.50 | 2.17 | 2.74 | 2.46 | 2.55 | +0.25 | +10.87% | 0.11 | 2 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 23.00 | 2.82 | 3.10 | 2.96 | 3.10 | +0.50 | +19.24% | 0.13 | 5 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 23.50 | 3.30 | 3.65 | 3.48 | 3.35 | +0.39 | +13.18% | 0.15 | 3 | 2 | 2.72 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 24.00 | 3.70 | 4.00 | 3.85 | 4.09 | +1.18 | +40.55% | 0.16 | 6 | 1 | 2.96 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 25.00 | 4.55 | 5.55 | 5.05 | 4.90 | +1.10 | +28.95% | 0.20 | 1 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 30.00 | 9.80 | 10.00 | 9.90 | 10.07 | +0.97 | +10.66% | 0.33 | 9 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 35.00 | 13.75 | 16.30 | 15.03 | 13.87 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |