Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $11.20 as of 5/5/2025 8:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.25 | 8.35 | % | 0 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 6.00 | 3.20 | 7.35 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 6.50 | 2.73 | 6.85 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 2.55 | 6.35 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.50 | 2.30 | 5.50 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 1.56 | 5.35 | 3.30 | 0.00 | 0.00% | 0 | 5 | 4.64 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 8.50 | 1.26 | 4.25 | 2.91 | 0.00 | 0.00% | 0 | 0 | 3.69 | 1.00 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 0.74 | 4.35 | % | 0 | 0 | 4.36 | 0.99 | 0.02 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 9.50 | 0.48 | 3.85 | 2.00 | 0.00 | 0.00% | 0 | 3 | 4.16 | 0.95 | 0.08 | -0.01 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 1.24 | 1.29 | 1.27 | -0.32 | -20.13% | 23 | 1,632 | 0.54 | 0.90 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.50 | 0.40 | 1.41 | % | 0 | 0 | 1.28 | 0.79 | 0.30 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 11.00 | 0.47 | 0.48 | 0.47 | -0.31 | -39.75% | 1,488 | 4,629 | 0.47 | 0.61 | 0.43 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 11.50 | 0.20 | 0.23 | 0.22 | -0.21 | -48.84% | 2,486 | 831 | 0.43 | 0.39 | 0.44 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 0.09 | 0.10 | 0.09 | -0.11 | -55.00% | 333 | 10,532 | 0.45 | 0.21 | 0.32 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 0.02 | 0.04 | 0.04 | -0.04 | -50.00% | 303 | 732 | 0.44 | 0.11 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 25 | 4,859 | 0.50 | 0.05 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 23 | 0.54 | 0.01 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 24 | 4,015 | 0.63 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 9,024 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.02 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,383 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 288 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 37 | 2.69 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.53 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.53 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 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 | 0.52 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.58 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.88 | 0.02 | 0.00 | 0.00% | 0 | 8 | 4.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.42 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 658 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2,657 | 0.72 | -0.01 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 9.50 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 79 | 0.58 | -0.05 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 337 | 9,510 | 0.53 | -0.10 | 0.17 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.50 | 0.10 | 0.12 | 0.12 | +0.03 | +33.34% | 353 | 465 | 0.48 | -0.21 | 0.30 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 0.24 | 0.27 | 0.26 | +0.12 | +85.72% | 11,723 | 7,856 | 0.46 | -0.39 | 0.43 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 11.50 | 0.48 | 0.52 | 0.50 | +0.21 | +72.42% | 494 | 2,351 | 0.43 | -0.61 | 0.44 | -0.02 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 0.86 | 0.90 | 0.87 | +0.31 | +55.36% | 188 | 9,080 | 0.44 | -0.79 | 0.32 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.50 | 0.07 | 2.36 | % | 0 | 0 | 2.03 | -0.89 | 0.19 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 13.00 | 1.48 | 2.00 | 1.12 | -0.41 | -26.80% | 5 | 7,411 | 0.97 | -0.95 | 0.10 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.50 | 0.71 | 4.30 | 2.25 | 0.00 | 0.00% | 0 | 7 | 3.60 | -0.99 | 0.03 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 0.94 | 3.80 | 2.65 | 0.00 | 0.00% | 0 | 761 | 2.86 | -1.00 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 14.50 | 1.35 | 5.25 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 15.00 | 1.68 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 71 | 4.07 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 15.50 | 2.70 | 6.30 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 16.00 | 3.20 | 6.80 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 16.50 | 3.95 | 7.30 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.00 | 4.00 | 7.80 | 3.20 | 0.00 | 0.00% | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 4:00:02 PM EST |
| 17.50 | 4.50 | 8.05 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 18.00 | 5.20 | 8.80 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 19.00 | 6.00 | 9.80 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 7.00 | 10.80 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 21.00 | 7.85 | 11.80 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 22.00 | 9.00 | 12.80 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 12.00 | 15.80 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |