Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $21.27 as of 4/24/2026 3:40:46 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 | 15.75 | 19.90 | 17.83 | 19.30 | 0.00 | 0.00% | 5.94 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 5.00 | 13.75 | 17.90 | 15.83 | % | 3.17 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 6.00 | 12.75 | 16.90 | 14.83 | % | 2.47 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 7.00 | 11.75 | 15.90 | 13.83 | % | 1.98 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 8.00 | 10.75 | 14.90 | 12.83 | % | 1.60 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 9.00 | 9.75 | 13.90 | 11.83 | % | 1.31 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 10.00 | 8.75 | 12.90 | 10.83 | 10.15 | 0.00 | 0.00% | 1.08 | 0 | 109 | 2.83 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 11.00 | 9.65 | 10.25 | 9.95 | 9.15 | 0.00 | 0.00% | 0.90 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 12.00 | 8.65 | 9.10 | 8.88 | 8.61 | +0.46 | +5.65% | 0.74 | 11 | 454 | 0.99 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 13.00 | 7.65 | 8.20 | 7.93 | 7.62 | -0.18 | -2.31% | 0.61 | 3 | 12,569 | 1.10 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 14.00 | 6.65 | 7.30 | 6.98 | 7.02 | -0.88 | -11.14% | 0.50 | 8 | 70 | 0.96 | 1.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 15.00 | 5.70 | 6.10 | 5.90 | 5.60 | +0.50 | +9.81% | 0.39 | 2 | 2,482 | 0.77 | 0.98 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 16.00 | 4.75 | 5.20 | 4.98 | 4.75 | -0.46 | -8.83% | 0.31 | 1 | 62 | 0.71 | 0.94 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 17.00 | 3.80 | 4.30 | 4.05 | 3.88 | -0.35 | -8.28% | 0.24 | 2 | 2,466 | 0.65 | 0.89 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 18.00 | 3.00 | 3.30 | 3.15 | 3.12 | -0.21 | -6.31% | 0.17 | 7 | 8,536 | 0.43 | 0.83 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 19.00 | 2.24 | 2.47 | 2.36 | 2.32 | -0.22 | -8.67% | 0.12 | 13 | 1,775 | 0.41 | 0.74 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 1.63 | 1.78 | 1.71 | 1.68 | -0.22 | -11.58% | 0.09 | 96 | 17,938 | 0.41 | 0.63 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 21.00 | 1.16 | 1.20 | 1.18 | 1.16 | -0.12 | -9.38% | 0.06 | 8,670 | 5,686 | 0.40 | 0.50 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 22.00 | 0.77 | 0.82 | 0.80 | 0.79 | -0.08 | -9.20% | 0.04 | 223 | 5,262 | 0.40 | 0.39 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 23.00 | 0.50 | 0.56 | 0.53 | 0.52 | -0.11 | -17.46% | 0.02 | 34 | 5,025 | 0.40 | 0.29 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 24.00 | 0.34 | 0.38 | 0.36 | 0.36 | -0.05 | -12.20% | 0.01 | 30 | 3,391 | 0.41 | 0.21 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 0.22 | 0.27 | 0.25 | 0.24 | -0.04 | -14.29% | 0.01 | 635 | 10,456 | 0.42 | 0.16 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 26.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.03 | -16.67% | 0.01 | 156 | 4,095 | 0.44 | 0.12 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 27.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.45 | 0.09 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 3:59:58 PM EST |
| 28.00 | 0.08 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 110 | 1,148 | 0.48 | 0.06 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 5 | 1,518 | 0.49 | 0.05 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 30.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.05 | -55.56% | 0.00 | 2 | 1,227 | 0.50 | 0.04 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.61 | 0.01 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:58 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 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 35 | 5.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 10 | 4.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:58 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 | 4/24/2026 3:59:58 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 | 4/24/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10,792 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,176 | 0.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 608 | 30,937 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20,739 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 14.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.54 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:58 PM EST |
| 15.00 | 0.04 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 7 | 4,305 | 0.51 | -0.02 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 16.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.01 | +9.10% | 0.01 | 8 | 846 | 0.48 | -0.06 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 17.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.03 | +17.65% | 0.01 | 81 | 2,069 | 0.44 | -0.11 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 18.00 | 0.33 | 0.35 | 0.34 | 0.38 | +0.12 | +46.16% | 0.02 | 816 | 8,540 | 0.43 | -0.17 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 19.00 | 0.57 | 0.61 | 0.59 | 0.62 | +0.09 | +16.99% | 0.03 | 50 | 4,461 | 0.42 | -0.26 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 20.00 | 0.92 | 0.98 | 0.95 | 1.00 | +0.15 | +17.65% | 0.05 | 70 | 1,154 | 0.41 | -0.37 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:58 PM EST |
| 21.00 | 1.42 | 1.50 | 1.46 | 1.34 | 0.00 | 0.00% | 0.07 | 0 | 1,196 | 0.42 | -0.50 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 3:59:58 PM EST |
| 22.00 | 0.20 | 2.85 | 1.53 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.66 | -0.61 | 0.12 | -0.01 | 4/16/2026 | 4/24/2026 3:59:58 PM EST |
| 23.00 | 0.78 | 4.95 | 2.87 | % | 0.12 | 0 | 0 | 1.11 | -0.71 | 0.10 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 24.00 | 1.61 | 5.80 | 3.71 | 4.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | -0.79 | 0.08 | -0.01 | 4/6/2026 | 4/24/2026 3:59:58 PM EST |
| 25.00 | 2.51 | 6.70 | 4.61 | % | 0.18 | 0 | 1 | 1.22 | -0.84 | 0.07 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 26.00 | 3.45 | 7.60 | 5.53 | % | 0.21 | 0 | 0 | 1.28 | -0.88 | 0.05 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 27.00 | 4.40 | 8.55 | 6.48 | % | 0.24 | 0 | 0 | 1.34 | -0.91 | 0.04 | -0.01 | 4/24/2026 3:59:58 PM EST | |||
| 28.00 | 5.35 | 9.50 | 7.43 | % | 0.27 | 0 | 0 | 1.39 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 29.00 | 6.35 | 10.50 | 8.43 | % | 0.29 | 0 | 0 | 1.46 | -0.95 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 30.00 | 7.30 | 11.45 | 9.38 | % | 0.31 | 0 | 0 | 1.51 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:58 PM EST | |||
| 35.00 | 12.25 | 16.40 | 14.33 | % | 0.41 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:58 PM EST |