Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $14.38 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.30 | 11.35 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 6.35 | 10.35 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 5.35 | 9.35 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 4.35 | 8.35 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 3.30 | 7.35 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 2.34 | 6.35 | 4.16 | 0.00 | 0.00% | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 1.34 | 5.00 | 2.80 | 0.00 | 0.00% | 0 | 14 | 1.18 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.36 | 4.40 | 2.28 | +0.35 | +18.14% | 1 | 2 | 0.57 | 0.95 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.84 | 1.99 | 1.36 | -0.20 | -12.83% | 13 | 1,741 | 0.39 | 0.84 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.67 | 0.77 | 0.68 | -0.04 | -5.56% | 355 | 3,649 | 0.28 | 0.60 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.23 | 0.29 | 0.23 | -0.05 | -17.86% | 284 | 5,846 | 0.26 | 0.32 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 0.08 | 0.06 | -0.04 | -40.00% | 151 | 656 | 0.23 | 0.15 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 39 | 0.29 | 0.05 | 0.07 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 20 | 7 | 0.30 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.01 | 0.00 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.23 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.21 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.22 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 10.00 | 0.01 | 0.23 | 0.10 | +0.01 | +11.12% | 1 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 0.01 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 428 | 0.40 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 0.05 | 0.23 | 0.17 | +0.10 | +142.86% | 1 | 1,623 | 0.49 | -0.05 | 0.11 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.16 | 0.27 | 0.20 | +0.04 | +25.00% | 54 | 18,550 | 0.33 | -0.16 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.44 | 0.55 | 0.56 | +0.15 | +36.59% | 1,646 | 6,977 | 0.30 | -0.40 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.75 | 1.58 | 1.18 | +0.24 | +25.54% | 447 | 757 | 0.34 | -0.68 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 3.95 | % | 0 | 0 | 0.59 | -0.85 | 0.15 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 0.90 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.95 | 0.07 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 1.88 | 5.90 | % | 0 | 0 | 1.61 | -0.98 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 2.87 | 6.90 | % | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 4.35 | 7.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 4.85 | 8.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 5.85 | 10.25 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 8.85 | 13.25 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |