Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $11.91 as of 5/28/2025 5:07:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.85 | 11.00 | % | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 4.85 | 9.00 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.00 | 3.85 | 8.00 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 2.84 | 7.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 8.00 | 1.84 | 6.00 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 1.06 | 4.70 | 2.65 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 1.51 | 1.92 | 1.86 | 0.00 | 0.00% | 0 | 811 | 0.53 | 0.92 | 0.19 | 0.00 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.75 | 0.98 | 0.85 | -0.17 | -16.67% | 47 | 1,183 | 0.30 | 0.72 | 0.33 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.29 | 0.32 | 0.31 | -0.09 | -22.50% | 35 | 4,823 | 0.29 | 0.37 | 0.33 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.08 | 0.12 | 0.10 | -0.02 | -16.67% | 346 | 10,591 | 0.30 | 0.13 | 0.18 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,111 | 0.32 | 0.04 | 0.06 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 5 | 7,907 | 0.39 | 0.01 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 17,379 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 270 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 864 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 67 | 1.30 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/28/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 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 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 2.14 | 0.03 | 0.00 | 0.00% | 0 | 68 | 0.50 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 9.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 32 | 94 | 0.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.11 | 0.11 | 0.00 | 0.00% | 7 | 4,060 | 0.31 | -0.08 | 0.19 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.14 | 0.33 | 0.30 | +0.03 | +11.12% | 17 | 13,812 | 0.26 | -0.28 | 0.33 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.59 | 0.93 | 0.79 | +0.09 | +12.86% | 59 | 8,139 | 0.27 | -0.63 | 0.33 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.25 | 3.55 | 1.25 | 0.00 | 0.00% | 0 | 3,118 | 1.53 | -0.87 | 0.18 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 1.20 | 3.00 | 2.21 | 0.00 | 0.00% | 0 | 1,966 | 0.75 | -0.96 | 0.06 | 0.00 | 5/13/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 1.31 | 4.00 | 3.41 | +0.06 | +1.80% | 4 | 1,439 | 0.88 | -0.99 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 2.30 | 6.45 | 5.05 | 0.00 | 0.00% | 0 | 78 | 1.91 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 3.25 | 7.45 | 5.50 | 0.00 | 0.00% | 0 | 2 | 2.03 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 4.25 | 8.40 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 19.00 | 5.25 | 9.40 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 6.25 | 10.40 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 7.25 | 11.40 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 8.25 | 12.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 11.25 | 15.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |