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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 10.80 | 13.10 | % | 0 | 0 | EST | |||||||
| 3.00 | 9.25 | 13.50 | 9.60 | 0.00 | 0.00% | 0 | 5 | 6.44 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:02 PM EST |
| 5.00 | 7.25 | 11.50 | 10.00 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:02 PM EST |
| 5.00 | 9.15 | 10.65 | % | 0 | 0 | EST | |||||||
| 8.00 | 6.15 | 7.65 | % | 0 | 0 | EST | |||||||
| 8.00 | 4.25 | 8.50 | 5.80 | 0.00 | 0.00% | 0 | 7 | 2.46 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 4:00:02 PM EST |
| 9.00 | 3.25 | 7.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 10.00 | 4.35 | 5.55 | 5.50 | 0.00 | 0.00% | 0 | 115 | 2/18/2025 | EST | ||||
| 10.00 | 2.27 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 2,955 | 0.96 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 11.00 | 1.56 | 5.50 | 2.54 | 0.00 | 0.00% | 0 | 13 | 1.25 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 4:00:02 PM EST |
| 12.00 | 1.74 | 2.50 | 2.52 | 0.00 | 0.00% | 0 | 2,588 | 0.28 | 0.95 | 0.14 | 0.00 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 13.00 | 1.60 | 2.55 | 1.16 | 0.00 | 0.00% | 0 | 80 | 12/26/2024 | EST | ||||
| 13.00 | 0.54 | 1.85 | 1.50 | -0.13 | -7.98% | 8 | 3,089 | 0.26 | 0.79 | 0.21 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 14.00 | 0.76 | 0.80 | 0.73 | -0.03 | -3.95% | 130 | 18,809 | 0.28 | 0.56 | 0.24 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 3,986 | 3/4/2025 | EST | ||||
| 15.00 | 0.33 | 0.37 | 0.38 | +0.06 | +18.75% | 43 | 36,893 | 0.27 | 0.32 | 0.21 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 16.00 | 0.12 | 0.15 | 0.16 | +0.03 | +23.08% | 4 | 1,912 | 0.26 | 0.16 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 17.00 | 0.05 | 0.07 | 0.12 | +0.05 | +71.43% | 11 | 9,630 | 0.28 | 0.07 | 0.08 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 1.15 | 0.14 | 0.00 | 0.00% | 0 | 6,655 | 3/24/2025 | EST | ||||
| 18.00 | 0.03 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 66 | 0.31 | 0.03 | 0.04 | 0.00 | 3/5/2025 | 3/31/2025 4:00:02 PM EST |
| 20.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 623 | 0.36 | 0.00 | 0.01 | 0.00 | 3/3/2025 | 3/31/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 13,932 | 2/28/2025 | EST | ||||
| 22.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 159 | 0.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 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 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 112 | 11/20/2024 | EST | ||||
| 27.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 3/31/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 1 | EST | |||||||
| 30.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 168 | 1.37 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1,421 | 7/3/2024 | EST | ||||
| 32.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 3/31/2025 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 | 2.13 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 4:00:02 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,741 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 4.80 | 0.13 | 0.00 | 0.00% | 0 | 575 | 5/17/2024 | EST | ||||
| 9.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:02 PM EST |
| 10.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,705 | 0.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 8,066 | 3/27/2025 | EST | ||||
| 11.00 | 0.05 | 0.08 | 0.09 | +0.02 | +28.58% | 4 | 2,960 | 0.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 12.00 | 0.13 | 0.17 | 0.15 | -0.01 | -6.25% | 1 | 33,771 | 0.32 | -0.05 | 0.14 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 13.00 | 0.33 | 0.37 | 0.37 | -0.03 | -7.50% | 15 | 16,125 | 0.30 | -0.21 | 0.21 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 13.00 | 0.15 | 3.00 | 0.25 | -0.46 | -64.79% | 23 | 9,985 | 3/31/2025 | EST | ||||
| 14.00 | 0.73 | 0.80 | 0.73 | -0.11 | -13.10% | 3 | 5,653 | 0.29 | -0.44 | 0.24 | 0.00 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 4.00 | 1.25 | 0.00 | 0.00% | 0 | 833 | 2/14/2025 | EST | ||||
| 15.00 | 0.84 | 3.50 | 1.76 | 0.00 | 0.00% | 0 | 21,604 | 1.12 | -0.68 | 0.21 | 0.00 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | -0.84 | 0.14 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 17.00 | 0.30 | 5.00 | 3.23 | 0.00 | 0.00% | 0 | 335 | 3/20/2025 | EST | ||||
| 17.00 | 1.50 | 5.20 | 3.44 | 0.00 | 0.00% | 0 | 3,104 | 1.19 | -0.93 | 0.08 | 0.00 | 3/20/2025 | 3/31/2025 4:00:02 PM EST |
| 18.00 | 1.60 | 6.50 | % | 0 | 0 | 1.34 | -0.97 | 0.04 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 20.00 | 3.60 | 8.00 | % | 0 | 0 | EST | |||||||
| 20.00 | 3.60 | 8.35 | 5.55 | 0.00 | 0.00% | 0 | 8,688 | 1.50 | -1.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:02 PM EST |
| 22.00 | 5.70 | 10.00 | 6.55 | 0.00 | 0.00% | 0 | 1 | 9/4/2024 | EST | ||||
| 22.00 | 5.60 | 10.50 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 3/31/2025 4:00:02 PM EST |
| 25.00 | 8.50 | 13.45 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 25.00 | 8.30 | 13.00 | % | 0 | 0 | EST | |||||||
| 27.00 | 10.55 | 15.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 27.00 | 10.30 | 15.00 | % | 0 | 0 | EST | |||||||
| 30.00 | 13.50 | 18.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 30.00 | 13.30 | 17.50 | % | 0 | 0 | EST | |||||||
| 32.00 | 15.50 | 20.30 | 17.40 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 3/31/2025 4:00:02 PM EST |