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 | 3.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 4.85 | 8.85 | 6.93 | 0.00 | 0.00% | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 8.00 | 4.35 | 8.35 | 6.43 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 8.50 | 3.85 | 7.85 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 3.30 | 7.35 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.50 | 2.84 | 6.85 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 2.34 | 6.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.50 | 1.84 | 5.90 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 1.34 | 5.40 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 11.50 | 0.85 | 4.90 | % | 0 | 0 | 1.19 | 1.00 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 1.25 | 4.40 | % | 0 | 0 | 1.17 | 0.97 | 0.10 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.50 | 0.66 | 3.90 | 0.59 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.91 | 0.14 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 3.45 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.83 | 0.18 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 3.00 | % | 0 | 0 | 0.49 | 0.72 | 0.22 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.70 | 0.68 | +0.03 | +4.62% | 2 | 17 | 0.40 | 0.60 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.50 | 0.14 | 2.34 | 0.21 | -0.53 | -71.63% | 1 | 1 | 0.76 | 0.47 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.16 | 0.22 | 0.13 | -0.13 | -50.00% | 5 | 370 | 0.24 | 0.36 | 0.23 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.50 | 0.06 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 1,150 | 0.28 | 0.25 | 0.20 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.69 | % | 0 | 0 | 0.76 | 0.17 | 0.15 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.11 | 0.11 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.45 | % | 0 | 0 | 0.94 | 0.06 | 0.07 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.04 | 0.05 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.02 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.10 | % | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.14 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 1.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 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 | 3.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 1.25 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.95 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 1.45 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 1.70 | % | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 1.10 | % | 0 | 0 | 1.01 | -0.03 | 0.10 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | -0.09 | 0.14 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 1.73 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.17 | 0.18 | 0.00 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 13.50 | 0.11 | 1.36 | 0.20 | 0.00 | 0.00% | 0 | 378 | 0.65 | -0.28 | 0.22 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 1.48 | 0.37 | +0.02 | +5.72% | 17 | 28 | 0.51 | -0.40 | 0.25 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 1.92 | % | 0 | 0 | 1.03 | -0.53 | 0.26 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 3.05 | % | 0 | 0 | 1.43 | -0.64 | 0.23 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 3.75 | % | 0 | 0 | 0.83 | -0.75 | 0.20 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 16.00 | 0.01 | 3.95 | % | 0 | 0 | 1.59 | -0.83 | 0.15 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 16.50 | 0.41 | 4.45 | % | 0 | 0 | 0.67 | -0.89 | 0.11 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.00 | 1.01 | 5.40 | % | 0 | 0 | 1.76 | -0.94 | 0.07 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 17.50 | 1.40 | 5.90 | % | 0 | 0 | 1.84 | -0.96 | 0.05 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.00 | 1.89 | 5.90 | % | 0 | 0 | 1.86 | -0.98 | 0.03 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 18.50 | 2.39 | 6.40 | % | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 19.00 | 2.88 | 6.90 | 5.38 | 0.00 | 0.00% | 0 | 1 | 2.05 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 3.85 | 7.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 21.00 | 4.85 | 8.90 | 6.70 | 0.00 | 0.00% | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 5.85 | 10.30 | 7.93 | 0.00 | 0.00% | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 8.85 | 12.85 | 10.77 | 0.00 | 0.00% | 0 | 3 | 2.36 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |