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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.25 | 10.30 | 9.60 | 0.00 | 0.00% | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:02 PM EST |
| 3.00 | 8.45 | 9.95 | % | 0 | 0 | EST | |||||||
| 4.00 | 5.30 | 9.35 | 7.35 | 0.00 | 0.00% | 0 | 1 | 6.48 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 5.00 | 6.45 | 7.95 | % | 0 | 0 | EST | |||||||
| 5.00 | 4.25 | 8.35 | 10.00 | 0.00 | 0.00% | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:02 PM EST |
| 6.00 | 3.20 | 7.35 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 2.24 | 6.35 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 8.00 | 3.60 | 4.80 | % | 0 | 0 | EST | |||||||
| 8.00 | 1.26 | 3.85 | 3.40 | -0.15 | -4.23% | 563 | 1,600 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 1.36 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 2,399 | 1.35 | 0.92 | 0.13 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 1.70 | 2.65 | 5.50 | 0.00 | 0.00% | 0 | 115 | 2/18/2025 | EST | ||||
| 10.00 | 0.10 | 1.45 | 1.46 | 0.00 | 0.00% | 0 | 8,003 | 0.55 | 0.79 | 0.22 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 11.00 | 0.61 | 0.64 | 0.63 | -0.25 | -28.41% | 1,091 | 11,144 | 0.39 | 0.54 | 0.28 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 0.20 | 0.23 | 0.22 | -0.15 | -40.55% | 2,129 | 13,040 | 0.35 | 0.28 | 0.23 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 1.16 | 0.00 | 0.00% | 0 | 80 | 12/26/2024 | EST | ||||
| 13.00 | 0.07 | 0.08 | 0.08 | -0.05 | -38.47% | 155 | 22,379 | 0.37 | 0.12 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 14.00 | 0.02 | 0.04 | 0.01 | -0.03 | -75.00% | 614 | 20,495 | 0.39 | 0.05 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3,986 | 3/4/2025 | EST | ||||
| 15.00 | 0.01 | 0.03 | 0.12 | +0.09 | +300.00% | 10 | 28,081 | 0.44 | 0.02 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 6 | 1,924 | 0.56 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 9,102 | 0.69 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 6,638 | 4/22/2025 | EST | ||||
| 18.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 101 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 618 | 1.09 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 13,932 | 2/28/2025 | EST | ||||
| 22.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 159 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 168 | 3/18/2025 | EST | ||||
| 25.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 33 | 2.23 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 112 | 11/20/2024 | EST | ||||
| 27.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 5/5/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 30.00 | 0.00 | 0.96 | 0.05 | 0.00 | 0.00% | 0 | 168 | 2.33 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 5/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,420 | 5/1/2025 | EST | ||||
| 32.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | % | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.02 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.07 | 0.00 | 0.00% | 0 | 500 | 0.66 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 575 | 5/17/2024 | EST | ||||
| 8.00 | 0.01 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 1,805 | 0.50 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 9.00 | 0.06 | 0.09 | 0.08 | +0.01 | +14.29% | 15 | 1,335 | 0.45 | -0.08 | 0.13 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.21 | 0.23 | 0.21 | +0.03 | +16.67% | 562 | 13,083 | 0.41 | -0.21 | 0.22 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 10.00 | 0.06 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 8,066 | 4/22/2025 | EST | ||||
| 11.00 | 0.53 | 0.58 | 0.58 | +0.15 | +34.89% | 7,164 | 5,039 | 0.37 | -0.46 | 0.28 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 12.00 | 1.19 | 1.25 | 0.88 | -0.11 | -11.12% | 1 | 34,018 | 0.43 | -0.72 | 0.23 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 2.06 | 2.18 | 1.99 | +0.17 | +9.35% | 46 | 22,529 | 0.55 | -0.88 | 0.14 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 13.00 | 1.00 | 5.00 | 1.74 | 0.00 | 0.00% | 0 | 9,982 | 4/28/2025 | EST | ||||
| 14.00 | 0.95 | 5.10 | 2.65 | 0.00 | 0.00% | 0 | 16,716 | 2.05 | -0.95 | 0.06 | 0.00 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 15.00 | 2.00 | 6.00 | 2.50 | 0.00 | 0.00% | 0 | 833 | 4/9/2025 | EST | ||||
| 15.00 | 2.40 | 6.05 | 4.20 | +0.20 | +5.00% | 1 | 21,603 | 2.18 | -0.98 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 16.00 | 2.93 | 7.05 | % | 0 | 0 | 2.32 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 17.00 | 3.40 | 8.00 | 3.23 | 0.00 | 0.00% | 0 | 335 | 3/20/2025 | EST | ||||
| 17.00 | 3.95 | 8.05 | 5.70 | 0.00 | 0.00% | 0 | 3,103 | 2.45 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 18.00 | 4.90 | 9.05 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 19.00 | 5.90 | 10.05 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 20.00 | 6.35 | 11.00 | % | 0 | 0 | EST | |||||||
| 20.00 | 6.90 | 11.05 | 5.55 | 0.00 | 0.00% | 0 | 8,688 | 2.79 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 8.90 | 13.05 | 8.30 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/5/2025 4:00:02 PM EST |
| 22.00 | 8.35 | 13.00 | 6.55 | 0.00 | 0.00% | 0 | 1 | 9/4/2024 | EST | ||||
| 25.00 | 11.90 | 16.00 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 25.00 | 11.35 | 16.00 | % | 0 | 0 | EST | |||||||
| 27.00 | 13.90 | 18.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 27.00 | 13.35 | 18.00 | % | 0 | 0 | EST | |||||||
| 30.00 | 16.85 | 21.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 16.30 | 21.00 | % | 0 | 0 | EST | |||||||
| 32.00 | 18.85 | 23.00 | 17.40 | 0.00 | 0.00% | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 5/5/2025 4:00:02 PM EST |