Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $20.69 as of 4/10/2026 3:30:29 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 | 13.65 | 17.00 | 15.33 | 15.30 | -1.15 | -7.00% | 3.07 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 7.00 | 11.40 | 14.30 | 12.85 | 13.30 | -1.13 | -7.84% | 1.84 | 2 | 3 | 7.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 8.00 | 10.40 | 13.30 | 11.85 | 12.25 | % | 1.48 | 2 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 9.00 | 11.20 | 13.00 | 12.10 | 11.40 | -0.71 | -5.87% | 1.34 | 3 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 10.00 | 8.40 | 11.30 | 9.85 | 10.30 | -1.27 | -10.98% | 0.98 | 2 | 1 | 5.47 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 11.00 | 7.40 | 10.40 | 8.90 | 10.20 | 0.00 | 0.00% | 0.81 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 11.50 | 8.55 | 9.25 | 8.90 | 8.90 | % | 0.77 | 2 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 12.00 | 7.95 | 10.00 | 8.98 | 9.65 | 0.00 | 0.00% | 0.75 | 0 | 33 | 5.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 12.50 | 5.95 | 9.50 | 7.73 | 8.97 | 0.00 | 0.00% | 0.62 | 0 | 31 | 5.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 13.00 | 6.95 | 9.40 | 8.18 | 7.37 | -0.93 | -11.21% | 0.63 | 2 | 7 | 5.54 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 13.50 | 6.45 | 8.50 | 7.48 | 8.06 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.69 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 14.00 | 6.35 | 6.60 | 6.48 | 6.32 | -0.38 | -5.68% | 0.46 | 2 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 14.50 | 3.95 | 7.15 | 5.55 | 6.75 | 0.00 | 0.00% | 0.38 | 0 | 11 | 3.71 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 15.00 | 4.70 | 5.95 | 5.33 | 5.55 | 0.00 | 0.00% | 0.36 | 0 | 29 | 2.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:57 PM EST |
| 15.50 | 4.20 | 5.45 | 4.83 | 5.62 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:57 PM EST |
| 16.00 | 4.20 | 4.60 | 4.40 | 5.92 | 0.00 | 0.00% | 0.28 | 0 | 73 | 1.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 16.50 | 3.70 | 4.05 | 3.88 | 4.87 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 17.00 | 3.20 | 3.70 | 3.45 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 113 | 1.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 17.50 | 2.74 | 3.05 | 2.90 | 2.92 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:57 PM EST |
| 18.00 | 2.25 | 2.53 | 2.39 | 1.92 | -1.04 | -35.14% | 0.13 | 4 | 38 | 0.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 18.50 | 1.83 | 2.21 | 2.02 | 1.99 | -0.67 | -25.19% | 0.11 | 285 | 225 | 0.98 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 19.00 | 1.37 | 1.57 | 1.47 | 0.98 | -0.87 | -47.03% | 0.08 | 173 | 202 | 0.66 | 0.93 | 0.24 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 19.50 | 0.91 | 1.10 | 1.01 | 1.00 | -0.76 | -43.19% | 0.05 | 377 | 275 | 0.54 | 0.80 | 0.30 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 20.00 | 0.61 | 0.77 | 0.69 | 0.69 | -0.96 | -58.19% | 0.03 | 569 | 340 | 0.46 | 0.63 | 0.34 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 20.50 | 0.36 | 0.44 | 0.40 | 0.40 | -0.73 | -64.61% | 0.02 | 356 | 496 | 0.43 | 0.46 | 0.34 | -0.03 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 21.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.58 | -73.42% | 0.01 | 1,605 | 1,054 | 0.42 | 0.30 | 0.29 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 21.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.34 | -75.56% | 0.01 | 375 | 602 | 0.44 | 0.19 | 0.21 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 22.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.23 | -76.67% | 0.00 | 420 | 441 | 0.45 | 0.11 | 0.14 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 22.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 19 | 411 | 0.50 | 0.06 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 23.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 43 | 499 | 0.57 | 0.04 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 5 | 32 | 0.64 | 0.01 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.71 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:57 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 | 4/17/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 8.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.09 | 0 | 9 | 6.23 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 2.12 | 1.06 | % | 0.08 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/17/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 200 | 81 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 400 | 31 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 310 | 167 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 18.50 | 0.03 | 0.07 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 288 | 51 | 0.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 19.00 | 0.08 | 0.12 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 8,748 | 533 | 0.47 | -0.07 | 0.24 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 19.50 | 0.17 | 0.22 | 0.20 | 0.22 | +0.14 | +175.00% | 0.01 | 1,366 | 543 | 0.45 | -0.20 | 0.30 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 20.00 | 0.33 | 0.37 | 0.35 | 0.38 | +0.25 | +192.31% | 0.02 | 7,395 | 6,559 | 0.43 | -0.37 | 0.34 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 20.50 | 0.56 | 0.65 | 0.61 | 0.67 | +0.43 | +179.17% | 0.03 | 215 | 500 | 0.43 | -0.54 | 0.34 | -0.03 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 21.00 | 0.90 | 1.07 | 0.99 | 0.99 | +0.63 | +175.00% | 0.05 | 86 | 317 | 0.49 | -0.70 | 0.29 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 21.50 | 1.27 | 1.47 | 1.37 | 1.36 | +0.76 | +126.67% | 0.06 | 48 | 316 | 0.46 | -0.81 | 0.21 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 22.00 | 1.77 | 1.90 | 1.84 | 1.95 | +1.09 | +126.75% | 0.08 | 30 | 462 | 0.54 | -0.89 | 0.14 | -0.02 | 4/17/2026 | 4/17/2026 3:59:57 PM EST |
| 22.50 | 2.25 | 2.38 | 2.32 | 2.63 | % | 0.10 | 4 | 0 | 0.60 | -0.94 | 0.09 | -0.01 | 4/17/2026 | 4/17/2026 3:59:57 PM EST | |
| 23.00 | 2.71 | 2.89 | 2.80 | 1.67 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.83 | -0.96 | 0.06 | -0.01 | 4/14/2026 | 4/17/2026 3:59:57 PM EST |
| 23.50 | 3.20 | 3.40 | 3.30 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.03 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 24.00 | 3.70 | 3.90 | 3.80 | % | 0.16 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 25.00 | 4.50 | 4.90 | 4.70 | 5.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:57 PM EST |
| 26.00 | 5.70 | 6.05 | 5.88 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST | |||
| 30.00 | 9.45 | 9.90 | 9.68 | 9.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:57 PM EST |
| 35.00 | 14.35 | 15.10 | 14.73 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:57 PM EST |