Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $14.32 as of 3/31/2025 4:53:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.35 | 11.35 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 4.85 | 8.85 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 8.00 | 4.35 | 8.35 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.00 | 3.35 | 7.35 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.50 | 4.15 | 6.35 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 3.75 | 5.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.50 | 3.15 | 5.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 11.00 | 2.70 | 4.75 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 11.50 | 2.26 | 4.35 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 12.00 | 0.40 | 3.05 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 12.50 | 0.09 | 2.35 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 13.00 | 1.30 | 1.61 | % | 0 | 0 | 0.51 | 0.97 | 0.26 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 13.50 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | 0.79 | 0.37 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 14.00 | 0.41 | 1.08 | % | 0 | 0 | 0.56 | 0.60 | 0.38 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 14.50 | 0.23 | 0.44 | % | 0 | 0 | 0.27 | 0.42 | 0.35 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.23 | % | 0 | 0 | 0.30 | 0.26 | 0.28 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 15.50 | 0.00 | 0.13 | % | 0 | 0 | 0.30 | 0.15 | 0.19 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.38 | 0.08 | 0.12 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 16.50 | 0.00 | 0.74 | % | 0 | 0 | 0.84 | 0.04 | 0.07 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.02 | 0.03 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 18.50 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 2.14 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 21.00 | 0.00 | 2.13 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 2.13 | % | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 2.13 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 1.10 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.50 | 0.00 | 1.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 11.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 11.50 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 12.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 0.47 | -0.03 | 0.26 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 13.50 | 0.00 | 0.32 | % | 0 | 0 | 0.31 | -0.21 | 0.37 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 14.00 | 0.00 | 0.54 | % | 0 | 0 | 0.32 | -0.40 | 0.38 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 14.50 | 0.26 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.58 | 0.35 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.01 | 3.00 | % | 0 | 0 | 1.34 | -0.74 | 0.28 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 15.50 | 0.00 | 3.50 | % | 0 | 0 | 1.43 | -0.85 | 0.19 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 16.00 | 0.16 | 3.95 | % | 0 | 0 | 1.50 | -0.92 | 0.12 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 16.50 | 0.44 | 4.40 | % | 0 | 0 | 1.55 | -0.96 | 0.07 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.00 | 0.93 | 4.90 | % | 0 | 0 | 1.63 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.50 | 1.43 | 5.40 | % | 0 | 0 | 1.70 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 18.00 | 1.92 | 5.90 | % | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 18.50 | 2.77 | 6.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 19.00 | 2.90 | 6.85 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 19.50 | 3.40 | 7.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 3.90 | 7.85 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 21.00 | 4.90 | 8.85 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.00 | 5.90 | 9.85 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.50 | 6.40 | 10.35 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 8.90 | 12.85 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |