Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $19.66 as of 3/25/2026 5:08:29 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 | 12.75 | 16.95 | 14.85 | % | 2.97 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 6.00 | 11.80 | 15.95 | 13.88 | % | 2.31 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 7.00 | 10.80 | 14.95 | 12.88 | % | 1.84 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 8.00 | 9.80 | 13.95 | 11.88 | % | 1.49 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 9.00 | 8.80 | 12.90 | 10.85 | % | 1.21 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 10.00 | 7.80 | 11.90 | 9.85 | % | 0.98 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 11.00 | 6.80 | 11.00 | 8.90 | % | 0.81 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 12.00 | 5.80 | 10.00 | 7.90 | 8.00 | 0.00 | 0.00% | 0.66 | 0 | 39 | 2.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 13.00 | 4.80 | 7.10 | 5.95 | 7.05 | +0.15 | +2.18% | 0.46 | 4 | 26 | 0.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 14.00 | 4.05 | 6.35 | 5.20 | 6.10 | +0.40 | +7.02% | 0.37 | 2 | 89 | 1.00 | 0.98 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 15.00 | 4.85 | 5.00 | 4.93 | 4.95 | +0.15 | +3.13% | 0.33 | 57 | 517 | 0.57 | 0.95 | 0.04 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 16.00 | 3.75 | 4.30 | 4.03 | 4.10 | +0.25 | +6.50% | 0.25 | 11 | 3,085 | 0.70 | 0.90 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 17.00 | 2.90 | 3.40 | 3.15 | 3.18 | +0.18 | +6.00% | 0.19 | 3 | 2,663 | 0.48 | 0.83 | 0.08 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 18.00 | 2.12 | 2.60 | 2.36 | 2.20 | -0.01 | -0.46% | 0.13 | 2 | 5,169 | 0.46 | 0.74 | 0.10 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 19.00 | 1.57 | 1.66 | 1.62 | 1.61 | +0.08 | +5.23% | 0.09 | 104 | 9,717 | 0.42 | 0.62 | 0.12 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 20.00 | 1.04 | 1.12 | 1.08 | 1.10 | +0.06 | +5.77% | 0.05 | 208 | 4,851 | 0.41 | 0.49 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 21.00 | 0.69 | 0.75 | 0.72 | 0.74 | +0.06 | +8.83% | 0.03 | 199 | 6,838 | 0.42 | 0.37 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 22.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.07 | +16.28% | 0.02 | 87 | 1,407 | 0.42 | 0.26 | 0.11 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 23.00 | 0.30 | 0.35 | 0.33 | 0.28 | -0.01 | -3.45% | 0.01 | 41 | 720 | 0.44 | 0.18 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 24.00 | 0.21 | 0.23 | 0.22 | 0.21 | +0.01 | +5.00% | 0.01 | 1,149 | 3,311 | 0.45 | 0.13 | 0.07 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 25.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.04 | +33.34% | 0.01 | 3 | 1,057 | 0.47 | 0.10 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 26.00 | 0.10 | 0.14 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 782 | 0.49 | 0.07 | 0.04 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 27.00 | 0.07 | 0.11 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.51 | 0.05 | 0.03 | 0.00 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 28.00 | 0.05 | 0.09 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.04 | 0.02 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 29.00 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.55 | 0.03 | 0.02 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 30.00 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 75 | 0.57 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 35.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 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 | 5.26 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/25/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 2,057 | 0.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 13.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 543 | 0.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 14.00 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3,706 | 0.56 | -0.02 | 0.02 | 0.00 | 3/24/2026 | 3/25/2026 3:59:53 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 0.01 | 1 | 1,290 | 0.52 | -0.05 | 0.04 | 0.00 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 16.00 | 0.17 | 0.21 | 0.19 | 0.18 | -0.04 | -18.19% | 0.01 | 25 | 5,076 | 0.48 | -0.10 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 17.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.05 | -14.29% | 0.02 | 20,229 | 410 | 0.45 | -0.17 | 0.08 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 18.00 | 0.52 | 0.54 | 0.53 | 0.53 | -0.06 | -10.17% | 0.03 | 108 | 8,769 | 0.43 | -0.26 | 0.10 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 19.00 | 0.84 | 0.90 | 0.87 | 0.85 | -0.09 | -9.58% | 0.05 | 208 | 1,364 | 0.42 | -0.38 | 0.12 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 20.00 | 1.32 | 1.38 | 1.35 | 1.31 | -0.16 | -10.89% | 0.07 | 145 | 278 | 0.41 | -0.51 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 3:59:53 PM EST |
| 21.00 | 1.93 | 2.10 | 2.02 | % | 0.10 | 0 | 0 | 0.42 | -0.63 | 0.13 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 22.00 | 0.62 | 4.75 | 2.69 | % | 0.12 | 0 | 0 | 1.14 | -0.74 | 0.11 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 23.00 | 1.75 | 5.00 | 3.38 | % | 0.15 | 0 | 0 | 0.99 | -0.82 | 0.09 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 24.00 | 2.35 | 6.50 | 4.43 | % | 0.18 | 0 | 0 | 1.26 | -0.87 | 0.07 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 25.00 | 3.25 | 7.45 | 5.35 | % | 0.21 | 0 | 0 | 1.31 | -0.90 | 0.05 | -0.01 | 3/25/2026 3:59:53 PM EST | |||
| 26.00 | 4.25 | 8.45 | 6.35 | % | 0.24 | 0 | 0 | 1.41 | -0.93 | 0.04 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 27.00 | 5.20 | 9.40 | 7.30 | % | 0.27 | 0 | 0 | 1.46 | -0.95 | 0.03 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 28.00 | 6.20 | 10.40 | 8.30 | % | 0.30 | 0 | 0 | 1.54 | -0.96 | 0.02 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 29.00 | 7.20 | 11.35 | 9.28 | % | 0.32 | 0 | 0 | 1.58 | -0.97 | 0.02 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 30.00 | 8.15 | 12.35 | 10.25 | % | 0.34 | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 3/25/2026 3:59:53 PM EST | |||
| 35.00 | 13.15 | 17.30 | 15.23 | % | 0.44 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:53 PM EST |