Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $14.38 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.35 | 11.35 | % | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 6.40 | 10.35 | % | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 5.35 | 9.35 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 4.85 | 8.85 | % | 0 | 0 | 8.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 4.35 | 8.35 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.50 | 5.05 | 7.10 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 3.30 | 7.35 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.50 | 3.35 | 6.85 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 2.33 | 6.30 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.50 | 2.66 | 5.85 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 1.33 | 5.30 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.50 | 1.81 | 4.15 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.35 | 4.35 | 1.37 | 0.00 | 0.00% | 0 | 6 | 2.89 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 0.68 | 3.85 | 0.57 | 0.00 | 0.00% | 0 | 1 | 3.81 | 1.00 | 0.01 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.41 | 2.24 | 1.31 | -0.09 | -6.43% | 2 | 557 | 0.50 | 0.99 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.50 | 0.88 | 1.01 | 0.81 | -0.18 | -18.19% | 18 | 1,103 | 0.29 | 0.93 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.32 | 0.49 | 0.40 | -0.13 | -24.53% | 97 | 905 | 0.18 | 0.76 | 0.58 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.50 | 0.11 | 0.18 | 0.17 | -0.02 | -10.53% | 2,003 | 2,011 | 0.24 | 0.43 | 0.69 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 3,416 | 4,031 | 0.28 | 0.18 | 0.38 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 1 | 192 | 0.32 | 0.06 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 5 | 1,761 | 0.39 | 0.02 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.03 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.22 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 474 | 1.48 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.72 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.62 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 0.57 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.54 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.50 | 0.00 | 0.53 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.50 | 0.00 | 0.53 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.02 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.02 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.02 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.50 | 0.00 | 0.02 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.02 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 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 | 0.53 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.53 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.53 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.53 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.53 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.51 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 0.56 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.47 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.12 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 110 | 0.64 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1,742 | 0.58 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 3 | 24 | 0.44 | -0.01 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.50 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 47 | 342 | 0.35 | -0.07 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.06 | 0.30 | 0.09 | +0.01 | +12.50% | 1,043 | 302 | 0.28 | -0.24 | 0.58 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.50 | 0.26 | 0.49 | 0.34 | +0.08 | +30.77% | 104 | 93 | 0.41 | -0.57 | 0.69 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.62 | 1.49 | 0.81 | -0.56 | -40.88% | 5 | 0 | 1.13 | -0.82 | 0.38 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 0.50 | 1.65 | 1.58 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.94 | 0.16 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.37 | 4.95 | 1.57 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.98 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 16.50 | 0.88 | 5.00 | 2.53 | 0.00 | 0.00% | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 1.36 | 4.70 | 2.86 | 0.00 | 0.00% | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 17.50 | 1.14 | 5.50 | 3.52 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 1.64 | 6.00 | 3.46 | 0.00 | 0.00% | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 18.50 | 2.31 | 6.50 | 3.75 | 0.00 | 0.00% | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 2.64 | 6.70 | 5.03 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 19.50 | 3.10 | 7.50 | 5.68 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 3.65 | 7.70 | 6.03 | 0.00 | 0.00% | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 20.50 | 4.15 | 8.50 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 4.65 | 9.00 | 7.65 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 21.50 | 5.15 | 9.50 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 5.65 | 10.00 | 7.50 | 0.00 | 0.00% | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 22.50 | 6.15 | 10.20 | 8.07 | 0.00 | 0.00% | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 7.55 | 11.00 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.50 | 7.15 | 11.50 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 7.65 | 12.00 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.50 | 9.20 | 12.20 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 8.65 | 13.00 | 10.67 | 0.00 | 0.00% | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |