Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $20.86 as of 4/7/2026 8:07:57 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 | 15.55 | 15.80 | 15.68 | 15.75 | -0.05 | -0.32% | 3.14 | 84 | 12 | 8.57 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 7.00 | 13.35 | 14.00 | 13.68 | 13.77 | -0.03 | -0.22% | 1.95 | 198 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 8.00 | 12.55 | 12.85 | 12.70 | 12.95 | +0.20 | +1.57% | 1.59 | 117 | 10 | 6.35 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 9.00 | 11.55 | 11.90 | 11.73 | 11.95 | +0.16 | +1.36% | 1.30 | 142 | 8 | 6.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 10.00 | 10.55 | 10.85 | 10.70 | 10.71 | -0.09 | -0.84% | 1.07 | 143 | 4 | 5.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 11.00 | 9.45 | 9.90 | 9.68 | 9.78 | -0.04 | -0.41% | 0.88 | 4 | 5 | 4.73 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 11.50 | 8.95 | 9.30 | 9.13 | 9.50 | +0.18 | +1.94% | 0.79 | 2 | 7 | 3.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 12.00 | 8.55 | 8.80 | 8.68 | 8.70 | -0.10 | -1.14% | 0.72 | 3 | 8 | 3.58 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 12.50 | 8.00 | 8.30 | 8.15 | 8.20 | -0.10 | -1.21% | 0.65 | 4 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 13.00 | 7.40 | 7.85 | 7.63 | 7.70 | -0.12 | -1.54% | 0.59 | 7 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 13.50 | 7.05 | 7.30 | 7.18 | 7.20 | -0.12 | -1.64% | 0.53 | 9 | 6 | 2.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 14.00 | 6.50 | 6.80 | 6.65 | 6.65 | -0.17 | -2.50% | 0.48 | 7 | 13 | 2.70 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 14.50 | 6.00 | 6.35 | 6.18 | 6.17 | -0.07 | -1.13% | 0.43 | 3 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 15.00 | 5.55 | 5.85 | 5.70 | 5.81 | 0.00 | 0.00% | 0.38 | 4 | 30 | 2.53 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 15.50 | 4.95 | 5.30 | 5.13 | 5.22 | -0.08 | -1.51% | 0.33 | 7 | 52 | 2.10 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 16.00 | 4.50 | 4.80 | 4.65 | 4.68 | -0.17 | -3.51% | 0.29 | 10 | 11 | 1.91 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 16.50 | 4.00 | 4.35 | 4.18 | 4.19 | -0.10 | -2.34% | 0.25 | 11 | 34 | 1.92 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 17.00 | 3.60 | 3.90 | 3.75 | 3.78 | +0.11 | +3.00% | 0.22 | 5 | 133 | 1.88 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 17.50 | 3.10 | 3.45 | 3.28 | 3.33 | 0.00 | 0.00% | 0.19 | 0 | 147 | 1.80 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 18.00 | 2.44 | 2.77 | 2.61 | 2.63 | -0.22 | -7.72% | 0.14 | 20 | 667 | 1.08 | 1.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 18.50 | 1.95 | 2.44 | 2.20 | 2.26 | 0.00 | 0.00% | 0.12 | 0 | 420 | 1.35 | 0.98 | 0.04 | -0.01 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 19.00 | 1.61 | 1.95 | 1.78 | 1.70 | -0.19 | -10.06% | 0.09 | 37 | 687 | 1.16 | 0.95 | 0.10 | -0.02 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 19.50 | 1.11 | 1.45 | 1.28 | 1.25 | +0.04 | +3.31% | 0.07 | 1 | 842 | 0.54 | 0.88 | 0.19 | -0.04 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 20.00 | 0.76 | 0.90 | 0.83 | 0.81 | -0.18 | -18.19% | 0.04 | 49 | 974 | 0.49 | 0.77 | 0.30 | -0.05 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 20.50 | 0.42 | 0.50 | 0.46 | 0.45 | -0.10 | -18.19% | 0.02 | 286 | 1,579 | 0.46 | 0.60 | 0.41 | -0.06 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 21.00 | 0.19 | 0.25 | 0.22 | 0.24 | -0.06 | -20.00% | 0.01 | 831 | 2,246 | 0.46 | 0.39 | 0.41 | -0.06 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 21.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 12,087 | 1,675 | 0.51 | 0.22 | 0.30 | -0.05 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 22.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 676 | 2,762 | 0.55 | 0.13 | 0.19 | -0.04 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 82 | 941 | 0.59 | 0.07 | 0.12 | -0.03 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 23.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 99 | 1,218 | 0.70 | 0.03 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 23.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 404 | 0.90 | 0.02 | 0.04 | -0.01 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.87 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 368 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST | |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 11.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.08 | 0.04 | 0.05 | % | 0.00 | 1 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST | |
| 14.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.39 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.34 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.31 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.70 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/7/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 389 | 0.97 | 0.00 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.82 | -0.02 | 0.04 | -0.01 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 106 | 988 | 0.64 | -0.05 | 0.10 | -0.02 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 19.50 | 0.04 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 30 | 2,901 | 0.53 | -0.12 | 0.19 | -0.04 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 20.00 | 0.09 | 0.14 | 0.12 | 0.11 | -0.02 | -15.39% | 0.01 | 203 | 2,164 | 0.49 | -0.23 | 0.30 | -0.05 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 20.50 | 0.22 | 0.28 | 0.25 | 0.32 | +0.07 | +28.00% | 0.01 | 100 | 3,016 | 0.47 | -0.40 | 0.41 | -0.06 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 21.00 | 0.37 | 0.67 | 0.52 | 0.50 | +0.02 | +4.17% | 0.02 | 149 | 268 | 0.46 | -0.61 | 0.41 | -0.06 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 21.50 | 0.76 | 1.10 | 0.93 | 0.80 | -0.25 | -23.81% | 0.04 | 149 | 71 | 0.83 | -0.78 | 0.30 | -0.05 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 22.00 | 1.08 | 1.49 | 1.29 | 1.01 | -0.03 | -2.89% | 0.06 | 1 | 22 | 0.84 | -0.87 | 0.19 | -0.04 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 22.50 | 1.72 | 1.99 | 1.86 | 1.86 | -1.14 | -38.00% | 0.08 | 3 | 0 | 1.01 | -0.93 | 0.12 | -0.03 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 23.00 | 2.11 | 2.57 | 2.34 | 2.16 | -0.11 | -4.85% | 0.10 | 1 | 8 | 1.33 | -0.97 | 0.06 | -0.02 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 23.50 | 2.62 | 2.99 | 2.81 | 3.58 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.32 | -0.98 | 0.04 | -0.01 | 4/1/2026 | 4/7/2026 4:00:05 PM EST |
| 24.00 | 3.10 | 3.40 | 3.25 | 3.38 | -0.22 | -6.12% | 0.14 | 2 | 2 | 1.23 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 25.00 | 4.10 | 4.60 | 4.35 | 4.38 | -0.64 | -12.75% | 0.17 | 2 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:05 PM EST |
| 30.00 | 8.35 | 9.80 | 9.08 | % | 0.30 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:05 PM EST | |||
| 35.00 | 13.15 | 15.25 | 14.20 | 13.92 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:05 PM EST |