Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $20.45 as of 3/27/2026 7:01:56 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 | 17.85 | 15.75 | % | 3.15 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 6.00 | 12.65 | 16.80 | 14.73 | % | 2.46 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 7.00 | 11.65 | 15.80 | 13.73 | % | 1.96 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 8.00 | 10.65 | 14.80 | 12.73 | % | 1.59 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 9.00 | 9.65 | 13.80 | 11.73 | % | 1.30 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 10.00 | 10.50 | 11.10 | 10.80 | 9.00 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:34 PM EST |
| 11.00 | 9.50 | 10.10 | 9.80 | 9.71 | +1.91 | +24.49% | 0.89 | 1 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 12.00 | 8.50 | 9.10 | 8.80 | 8.81 | +0.46 | +5.51% | 0.73 | 14 | 39 | 1.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 13.00 | 7.50 | 8.15 | 7.83 | 7.75 | +0.70 | +9.93% | 0.60 | 4 | 26 | 1.17 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 14.00 | 6.55 | 7.15 | 6.85 | 6.10 | 0.00 | 0.00% | 0.49 | 0 | 90 | 1.03 | 0.99 | 0.02 | 0.00 | 3/25/2026 | 3/27/2026 3:59:34 PM EST |
| 15.00 | 5.55 | 5.95 | 5.75 | 5.80 | +0.30 | +5.46% | 0.38 | 50 | 518 | 0.75 | 0.96 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 16.00 | 4.65 | 5.10 | 4.88 | 4.77 | 0.00 | 0.00% | 0.30 | 0 | 3,089 | 0.73 | 0.93 | 0.04 | 0.00 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 17.00 | 3.70 | 4.10 | 3.90 | 3.95 | +0.31 | +8.52% | 0.23 | 34 | 2,673 | 0.61 | 0.87 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 18.00 | 2.91 | 3.20 | 3.06 | 3.06 | +0.25 | +8.90% | 0.17 | 23 | 5,141 | 0.46 | 0.80 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 19.00 | 2.29 | 2.39 | 2.34 | 2.32 | +0.33 | +16.59% | 0.12 | 82 | 9,724 | 0.46 | 0.72 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 20.00 | 1.63 | 1.75 | 1.69 | 1.68 | +0.28 | +20.00% | 0.08 | 166 | 5,049 | 0.44 | 0.61 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 21.00 | 1.13 | 1.18 | 1.16 | 1.12 | +0.17 | +17.90% | 0.06 | 184 | 7,021 | 0.43 | 0.49 | 0.12 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 22.00 | 0.78 | 0.85 | 0.82 | 0.80 | +0.18 | +29.04% | 0.04 | 2,119 | 2,613 | 0.43 | 0.37 | 0.12 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 23.00 | 0.53 | 0.56 | 0.55 | 0.54 | +0.10 | +22.73% | 0.02 | 208 | 747 | 0.45 | 0.28 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 24.00 | 0.36 | 0.40 | 0.38 | 0.38 | +0.09 | +31.04% | 0.02 | 1,403 | 4,127 | 0.46 | 0.21 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.06 | +28.58% | 0.01 | 1,032 | 1,296 | 0.48 | 0.16 | 0.07 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 26.00 | 0.18 | 0.22 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.49 | 0.12 | 0.05 | -0.01 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 27.00 | 0.13 | 0.16 | 0.15 | 0.13 | +0.02 | +18.19% | 0.01 | 7 | 71 | 0.51 | 0.10 | 0.04 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 28.00 | 0.09 | 0.13 | 0.11 | 0.12 | +0.03 | +33.34% | 0.00 | 1 | 39 | 0.52 | 0.08 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 29.00 | 0.07 | 0.11 | 0.09 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 27 | 0.55 | 0.06 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 30.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 96 | 86 | 0.56 | 0.05 | 0.02 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 40 | 2 | 0.64 | 0.01 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 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 | 5.42 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/27/2026 3:59:34 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/27/2026 3:59:34 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:34 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,057 | 0.76 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/27/2026 3:59:34 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:34 PM EST |
| 14.00 | 0.05 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,706 | 0.61 | -0.01 | 0.02 | 0.00 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 15.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 13 | 1,272 | 0.57 | -0.04 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 16.00 | 0.15 | 0.17 | 0.16 | 0.15 | +0.04 | +36.37% | 0.01 | 2 | 5,092 | 0.53 | -0.07 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 17.00 | 0.24 | 0.28 | 0.26 | 0.24 | -0.01 | -4.00% | 0.02 | 59 | 20,581 | 0.51 | -0.13 | 0.06 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 18.00 | 0.39 | 0.45 | 0.42 | 0.40 | -0.04 | -9.10% | 0.02 | 41 | 9,005 | 0.48 | -0.20 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 19.00 | 0.62 | 0.67 | 0.65 | 0.65 | -0.04 | -5.80% | 0.03 | 61 | 1,406 | 0.45 | -0.28 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 20.00 | 0.97 | 1.05 | 1.01 | 1.04 | -0.09 | -7.97% | 0.05 | 1,371 | 533 | 0.45 | -0.39 | 0.11 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 21.00 | 1.48 | 1.57 | 1.53 | 1.53 | -0.02 | -1.29% | 0.07 | 132 | 5 | 0.44 | -0.51 | 0.12 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 22.00 | 0.32 | 4.25 | 2.29 | 2.67 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.16 | -0.63 | 0.12 | -0.01 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 23.00 | 1.07 | 4.95 | 3.01 | % | 0.13 | 0 | 0 | 1.16 | -0.72 | 0.10 | -0.01 | 3/27/2026 3:59:34 PM EST | |||
| 24.00 | 1.94 | 5.85 | 3.90 | % | 0.16 | 0 | 0 | 1.23 | -0.79 | 0.08 | -0.01 | 3/27/2026 3:59:34 PM EST | |||
| 25.00 | 2.84 | 6.75 | 4.80 | 6.08 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.27 | -0.84 | 0.07 | -0.01 | 3/12/2026 | 3/27/2026 3:59:34 PM EST |
| 26.00 | 3.75 | 7.65 | 5.70 | % | 0.22 | 0 | 0 | 1.34 | -0.88 | 0.05 | -0.01 | 3/27/2026 3:59:34 PM EST | |||
| 27.00 | 4.35 | 8.60 | 6.48 | % | 0.24 | 0 | 0 | 1.40 | -0.90 | 0.04 | -0.01 | 3/27/2026 3:59:34 PM EST | |||
| 28.00 | 5.50 | 9.55 | 7.53 | % | 0.27 | 0 | 0 | 1.48 | -0.92 | 0.03 | -0.01 | 3/27/2026 3:59:34 PM EST | |||
| 29.00 | 6.30 | 10.55 | 8.43 | % | 0.29 | 0 | 0 | 1.53 | -0.94 | 0.03 | -0.01 | 3/27/2026 3:59:34 PM EST | |||
| 30.00 | 7.30 | 11.55 | 9.43 | % | 0.31 | 0 | 0 | 1.59 | -0.95 | 0.02 | 0.00 | 3/27/2026 3:59:34 PM EST | |||
| 35.00 | 12.25 | 16.50 | 14.38 | % | 0.41 | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:34 PM EST |