Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $12.74 as of 6/16/2025 9:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.95 | 8.85 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 6.00 | 4.65 | 8.85 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 6.50 | 4.20 | 8.30 | % | 0 | 0 | 7.53 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 7.00 | 3.65 | 7.85 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 7.50 | 4.60 | 7.35 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 8.00 | 3.40 | 6.85 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 8.50 | 2.97 | 6.35 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 9.00 | 2.90 | 5.20 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 9.50 | 2.06 | 5.35 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 10.00 | 0.99 | 4.85 | 2.70 | +1.28 | +90.15% | 15 | 15 | 2.63 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 10.50 | 1.26 | 3.05 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 11.00 | 1.44 | 2.00 | 1.97 | +0.37 | +23.13% | 1 | 274 | 1.66 | 0.99 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 11.50 | 1.13 | 1.44 | 1.20 | +0.06 | +5.27% | 2 | 740 | 0.77 | 0.96 | 0.11 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 12.00 | 0.70 | 0.87 | 1.03 | +0.23 | +28.75% | 1 | 225 | 0.49 | 0.87 | 0.30 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 12.50 | 0.41 | 0.42 | 0.43 | -0.01 | -2.28% | 84 | 845 | 0.31 | 0.65 | 0.55 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 13.00 | 0.17 | 0.19 | 0.18 | -0.03 | -14.29% | 235 | 516 | 0.32 | 0.36 | 0.56 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 13.50 | 0.06 | 0.08 | 0.06 | -0.03 | -33.34% | 1,062 | 130 | 0.34 | 0.14 | 0.34 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 14.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 66 | 84 | 0.39 | 0.04 | 0.13 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 1 | 20 | 0.44 | 0.01 | 0.03 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | % | 2 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST | |
| 15.50 | 0.00 | 0.03 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.03 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.03 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.03 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.03 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.03 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.63 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.71 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/16/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/16/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.50 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.54 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.02 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/16/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1,658 | 0.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 1,568 | 0.51 | -0.01 | 0.02 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 11.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 83 | 131 | 0.40 | -0.04 | 0.11 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 12.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 527 | 984 | 0.34 | -0.13 | 0.30 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 12.50 | 0.15 | 0.18 | 0.15 | -0.05 | -25.00% | 1,699 | 1,065 | 0.31 | -0.35 | 0.55 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 13.00 | 0.40 | 0.44 | 0.40 | -0.11 | -21.57% | 18 | 29 | 0.31 | -0.64 | 0.56 | -0.01 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 1.04 | % | 0 | 0 | 0.65 | -0.86 | 0.34 | -0.01 | 6/16/2025 4:00:01 PM EST | |||
| 14.00 | 0.58 | 3.35 | % | 0 | 0 | 2.92 | -0.96 | 0.13 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 14.50 | 1.04 | 3.25 | 2.67 | 0.00 | 0.00% | 0 | 0 | 2.19 | -0.99 | 0.03 | 0.00 | 5/15/2025 | 6/16/2025 4:00:01 PM EST |
| 15.00 | 1.65 | 3.75 | % | 0 | 0 | 2.36 | -1.00 | 0.01 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 15.50 | 1.67 | 3.95 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 16.00 | 1.20 | 5.35 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 16.50 | 2.88 | 5.85 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 17.00 | 3.00 | 5.55 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 17.50 | 2.69 | 6.10 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 18.00 | 3.80 | 7.35 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 19.00 | 4.80 | 7.80 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 20.00 | 6.35 | 9.35 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 21.00 | 6.15 | 10.25 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST |