Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $14.76 as of 2/21/2025 9:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.95 | 12.15 | 9.20 | 0.00 | 0.00% | 0 | 12 | 5.08 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:00 PM EST |
| 7.00 | 7.70 | 10.15 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 8.00 | 5.00 | 9.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 9.00 | 4.00 | 7.65 | 4.04 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 3.70 | 6.50 | 5.05 | 0.00 | 0.00% | 0 | 178 | 0.96 | 1.00 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 11.00 | 1.65 | 6.20 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.33 | 0.98 | 0.02 | 0.00 | 12/10/2024 | 2/21/2025 4:00:00 PM EST |
| 12.00 | 1.08 | 5.35 | 2.95 | -0.03 | -1.01% | 10 | 470 | 0.68 | 0.95 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 13.00 | 0.93 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 873 | 0.51 | 0.87 | 0.12 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 14.00 | 0.92 | 1.30 | 1.21 | -0.04 | -3.20% | 115 | 8,727 | 0.29 | 0.71 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 0.35 | 0.56 | 0.53 | -0.07 | -11.67% | 150 | 42,770 | 0.27 | 0.46 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 16.00 | 0.18 | 0.27 | 0.20 | -0.03 | -13.05% | 18 | 7,521 | 0.27 | 0.24 | 0.20 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 17.00 | 0.01 | 0.08 | 0.08 | 0.00 | 0.00% | 1 | 973 | 0.27 | 0.11 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 18.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 28,051 | 30,744 | 0.30 | 0.04 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.01 | 0.02 | 0.00 | 11/8/2024 | 2/21/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 283 | 0.38 | 0.00 | 0.01 | 0.00 | 1/7/2025 | 2/21/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 121 | 0.51 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.20 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 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 | 0.22 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.00 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/21/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 517 | 0.57 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.43 | 0.01 | 0.00 | 0.00% | 0 | 2,028 | 0.51 | 0.00 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 1,076 | 0.39 | -0.02 | 0.02 | 0.00 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 12.00 | 0.04 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 14,107 | 0.35 | -0.05 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 13.00 | 0.11 | 0.45 | 0.13 | +0.02 | +18.19% | 143 | 21,276 | 0.31 | -0.13 | 0.12 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 14.00 | 0.28 | 0.30 | 0.29 | +0.03 | +11.54% | 12 | 38,785 | 0.27 | -0.29 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 0.66 | 0.85 | 0.71 | +0.04 | +5.97% | 348 | 32,665 | 0.26 | -0.54 | 0.26 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 4,970 | 1.79 | -0.76 | 0.20 | 0.00 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 17.00 | 2.15 | 3.10 | 2.29 | 0.00 | 0.00% | 0 | 830 | 0.37 | -0.89 | 0.12 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 18.00 | 0.95 | 5.50 | 3.32 | +0.17 | +5.40% | 28,001 | 30,000 | 1.48 | -0.96 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 19.00 | 1.95 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.99 | 0.02 | 0.00 | 11/8/2024 | 2/21/2025 4:00:00 PM EST |
| 20.00 | 2.95 | 7.50 | 7.05 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 12/17/2024 | 2/21/2025 4:00:00 PM EST |
| 21.00 | 3.95 | 8.50 | 7.70 | 0.00 | 0.00% | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 4:00:00 PM EST |
| 22.00 | 4.95 | 9.50 | 8.65 | 0.00 | 0.00% | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 4:00:00 PM EST |
| 23.00 | 5.95 | 10.50 | 9.75 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:00 PM EST |
| 25.00 | 7.80 | 12.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 12.90 | 17.50 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |