Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $11.62 as of 4/18/2025 11:45:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.60 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 6.00 | 3.60 | 7.60 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 7.00 | 2.60 | 6.60 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 7.50 | 2.10 | 6.10 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 8.00 | 1.60 | 5.40 | 3.36 | 0.00 | 0.00% | 0 | 3 | 5.25 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:06 PM EST |
| 8.50 | 1.11 | 5.10 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 9.00 | 0.61 | 4.60 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 9.50 | 0.20 | 3.95 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 10.00 | 0.40 | 3.35 | 1.72 | +0.27 | +18.63% | 3 | 20 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 10.50 | 0.00 | 1.85 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 11.00 | 0.37 | 0.99 | 0.73 | +0.31 | +73.81% | 1,102 | 2,233 | 0.91 | 0.94 | 0.57 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 11.50 | 0.11 | 0.23 | 0.21 | +0.09 | +75.00% | 4,571 | 7,836 | 0.24 | 0.55 | 0.99 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 324 | 199 | 0.35 | 0.18 | 0.55 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 34 | 349 | 0.46 | 0.04 | 0.17 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 30 | 777 | 0.45 | 0.00 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 2,110 | 0.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 830 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,809 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,184 | 0.86 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:06 PM EST |
| 15.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 480 | 1.05 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.23 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 16.50 | 0.00 | 0.23 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.23 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 17.50 | 0.00 | 0.23 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.23 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 18.50 | 0.00 | 0.23 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.23 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 19.50 | 0.00 | 0.23 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.23 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 20.50 | 0.00 | 0.23 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.22 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 21.50 | 0.00 | 0.22 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 22.00 | 0.00 | 0.22 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 22.50 | 0.00 | 0.22 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.22 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 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 | 0.55 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.42 | 0.03 | -0.01 | -25.00% | 1 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 8.50 | 0.00 | 0.23 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:06 PM EST |
| 9.50 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 147 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | -0.02 | -33.34% | 17 | 1,430 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 10.50 | 0.03 | 0.13 | 0.03 | -0.10 | -76.93% | 385 | 740 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 11.00 | 0.08 | 0.13 | 0.11 | -0.21 | -65.63% | 1,499 | 16,308 | 0.41 | -0.06 | 0.57 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 11.50 | 0.14 | 0.28 | 0.27 | -0.29 | -51.79% | 2,130 | 11,187 | 0.21 | -0.45 | 0.99 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 12.00 | 0.10 | 1.18 | 0.54 | -0.46 | -46.00% | 1 | 34 | 0.61 | -0.82 | 0.55 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 12.50 | 0.84 | 1.23 | 1.23 | -0.31 | -20.13% | 5 | 1,121 | 0.61 | -0.96 | 0.17 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 13.00 | 1.25 | 2.21 | 1.74 | -0.26 | -13.00% | 20 | 1,371 | 0.73 | -1.00 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 13.50 | 1.63 | 2.43 | 2.17 | -0.79 | -26.69% | 17 | 1,560 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 14.00 | 1.88 | 3.15 | 2.61 | -0.35 | -11.83% | 1 | 866 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 14.50 | 2.75 | 4.75 | 2.28 | 0.00 | 0.00% | 0 | 880 | 1.06 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:06 PM EST |
| 15.00 | 2.56 | 5.00 | 1.57 | 0.00 | 0.00% | 0 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:06 PM EST |
| 15.50 | 2.16 | 6.15 | 1.71 | 0.00 | 0.00% | 0 | 3 | 4.83 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:06 PM EST |
| 16.00 | 2.66 | 6.05 | 1.65 | 0.00 | 0.00% | 0 | 3 | 2.12 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:06 PM EST |
| 16.50 | 3.45 | 7.15 | 2.66 | 0.00 | 0.00% | 0 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:06 PM EST |
| 17.00 | 3.65 | 7.65 | 3.00 | 0.00 | 0.00% | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:06 PM EST |
| 17.50 | 4.35 | 8.05 | 2.72 | 0.00 | 0.00% | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:06 PM EST |
| 18.00 | 4.65 | 8.55 | 4.25 | 0.00 | 0.00% | 0 | 1 | 5.17 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 4:00:06 PM EST |
| 18.50 | 5.50 | 9.15 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 19.00 | 5.80 | 9.65 | 5.33 | 0.00 | 0.00% | 0 | 1 | 5.56 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:06 PM EST |
| 19.50 | 6.15 | 10.15 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 20.00 | 6.70 | 10.65 | 6.14 | 0.00 | 0.00% | 0 | 1 | 5.78 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:06 PM EST |
| 20.50 | 7.30 | 11.15 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 21.00 | 8.15 | 11.65 | 6.66 | 0.00 | 0.00% | 0 | 3 | 6.21 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:06 PM EST |
| 21.50 | 9.25 | 12.15 | % | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 22.00 | 9.00 | 12.55 | 11.48 | 0.00 | 0.00% | 0 | 2 | 6.11 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:06 PM EST |
| 22.50 | 9.30 | 13.15 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 25.00 | 11.65 | 16.00 | 10.64 | 0.00 | 0.00% | 0 | 2 | 6.61 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/17/2025 4:00:06 PM EST |