Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $21.27 as of 4/23/2026 9:41:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.25 | 20.40 | 18.33 | 19.30 | % | 6.11 | 10 | 10 | 8.55 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 5.00 | 14.25 | 18.40 | 16.33 | % | 3.27 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 6.00 | 13.25 | 17.40 | 15.33 | % | 2.56 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 7.00 | 12.30 | 16.40 | 14.35 | % | 2.05 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 8.00 | 11.30 | 15.40 | 13.35 | % | 1.67 | 0 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 9.00 | 10.30 | 14.40 | 12.35 | % | 1.37 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 10.00 | 10.85 | 13.40 | 12.13 | 10.15 | -1.05 | -9.38% | 1.21 | 1,000 | 244 | 2.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 11.00 | 9.85 | 12.40 | 11.13 | 9.15 | % | 1.01 | 1,800 | 565 | 2.65 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 12.00 | 7.30 | 10.65 | 8.98 | 8.15 | -0.85 | -9.45% | 0.75 | 48,000 | 10,073 | 1.98 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 13.00 | 6.45 | 10.40 | 8.43 | 7.80 | -0.35 | -4.30% | 0.65 | 101,500 | 25,967 | 2.17 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 14.00 | 5.30 | 7.65 | 6.48 | 7.90 | +0.70 | +9.73% | 0.46 | 7,004 | 6,901 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 15.00 | 6.05 | 6.55 | 6.30 | 5.10 | +0.15 | +3.03% | 0.42 | 11 | 14,460 | 0.85 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 16.00 | 4.65 | 6.00 | 5.33 | 5.21 | +0.04 | +0.78% | 0.33 | 20 | 1,064 | 0.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 17.00 | 4.00 | 4.55 | 4.28 | 4.23 | 0.00 | 0.00% | 0.25 | 0 | 11,252 | 0.62 | 0.96 | 0.06 | 0.00 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 18.00 | 3.15 | 3.45 | 3.30 | 3.33 | +0.08 | +2.47% | 0.18 | 64 | 8,674 | 0.46 | 0.88 | 0.08 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 19.00 | 2.43 | 2.61 | 2.52 | 2.54 | -0.01 | -0.40% | 0.13 | 40 | 1,811 | 0.39 | 0.78 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 20.00 | 1.75 | 1.89 | 1.82 | 1.90 | +0.10 | +5.56% | 0.09 | 223 | 18,022 | 0.39 | 0.66 | 0.12 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 21.00 | 1.28 | 1.29 | 1.29 | 1.28 | -0.01 | -0.78% | 0.06 | 27 | 5,690 | 0.39 | 0.53 | 0.13 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 22.00 | 0.81 | 0.90 | 0.86 | 0.87 | -0.01 | -1.14% | 0.04 | 7 | 5,258 | 0.38 | 0.41 | 0.12 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 23.00 | 0.34 | 0.58 | 0.46 | 0.63 | +0.04 | +6.78% | 0.02 | 41 | 5,023 | 0.35 | 0.30 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 24.00 | 0.34 | 0.41 | 0.38 | 0.41 | -0.01 | -2.39% | 0.02 | 50 | 3,341 | 0.40 | 0.22 | 0.09 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 25.00 | 0.24 | 0.26 | 0.25 | 0.28 | +0.01 | +3.71% | 0.01 | 639 | 10,729 | 0.41 | 0.16 | 0.07 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 26.00 | 0.16 | 0.21 | 0.19 | 0.18 | +0.01 | +5.89% | 0.01 | 830 | 4,626 | 0.43 | 0.11 | 0.05 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.40 | 0.08 | 0.04 | 0.00 | 4/20/2026 | 4/23/2026 3:59:54 PM EST |
| 28.00 | 0.01 | 0.52 | 0.27 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,148 | 0.62 | 0.06 | 0.03 | 0.00 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 29.00 | 0.02 | 0.30 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,518 | 0.59 | 0.04 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,227 | 0.99 | 0.03 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 557 | 0.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 35 | 5.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 10 | 4.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,997 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 5,902 | 1.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10,792 | 1.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,176 | 0.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30,937 | 0.72 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:54 PM EST |
| 13.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 20,714 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 14.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.54 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,305 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:54 PM EST |
| 16.00 | 0.07 | 0.12 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 845 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 17.00 | 0.17 | 0.31 | 0.24 | 0.17 | -0.03 | -15.00% | 0.01 | 14 | 2,072 | 0.54 | -0.04 | 0.06 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 18.00 | 0.28 | 0.33 | 0.31 | 0.26 | -0.09 | -25.72% | 0.02 | 10 | 8,550 | 0.42 | -0.12 | 0.08 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 19.00 | 0.50 | 0.79 | 0.65 | 0.53 | 0.00 | 0.00% | 0.03 | 217 | 4,244 | 0.46 | -0.22 | 0.10 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 20.00 | 0.84 | 0.90 | 0.87 | 0.85 | -0.08 | -8.61% | 0.04 | 151 | 1,030 | 0.41 | -0.34 | 0.12 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 21.00 | 1.10 | 1.70 | 1.40 | 1.34 | -0.15 | -10.07% | 0.07 | 36 | 1,161 | 0.42 | -0.47 | 0.13 | -0.01 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 22.00 | 0.10 | 2.85 | 1.48 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.69 | -0.59 | 0.12 | -0.01 | 4/16/2026 | 4/23/2026 3:59:54 PM EST |
| 23.00 | 0.54 | 4.70 | 2.62 | % | 0.11 | 0 | 0 | 1.06 | -0.70 | 0.11 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 24.00 | 1.35 | 5.50 | 3.43 | 4.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | -0.78 | 0.09 | -0.01 | 4/6/2026 | 4/23/2026 3:59:54 PM EST |
| 25.00 | 2.23 | 6.35 | 4.29 | % | 0.17 | 0 | 1 | 1.14 | -0.84 | 0.07 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 26.00 | 3.10 | 7.25 | 5.18 | % | 0.20 | 0 | 0 | 1.19 | -0.89 | 0.05 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 27.00 | 4.10 | 8.20 | 6.15 | % | 0.23 | 0 | 0 | 1.25 | -0.92 | 0.04 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 28.00 | 5.05 | 9.20 | 7.13 | % | 0.25 | 0 | 0 | 1.32 | -0.94 | 0.03 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 29.00 | 6.05 | 10.15 | 8.10 | % | 0.28 | 0 | 0 | 1.37 | -0.96 | 0.02 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 30.00 | 7.00 | 11.15 | 9.08 | % | 0.30 | 0 | 0 | 1.43 | -0.97 | 0.02 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 35.00 | 11.95 | 16.05 | 14.00 | % | 0.40 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST |