Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $12.40 as of 6/13/2025 3:46:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.55 | 11.70 | % | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 5.00 | 6.55 | 9.70 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 6.00 | 5.55 | 8.75 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.00 | 4.60 | 7.75 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 8.00 | 2.90 | 6.75 | 3.80 | 0.00 | 0.00% | 0 | 10 | 3.27 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 9.00 | 2.76 | 5.75 | 2.33 | 0.00 | 0.00% | 0 | 100 | 2.78 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 1.84 | 4.45 | 2.50 | +0.52 | +26.27% | 1 | 668 | 2.09 | 0.99 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 1.59 | 2.03 | 1.82 | +0.29 | +18.96% | 64 | 2,021 | 0.42 | 0.93 | 0.10 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 0.88 | 1.00 | 0.96 | +0.21 | +28.00% | 600 | 5,520 | 0.29 | 0.76 | 0.26 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 0.37 | 0.39 | 0.36 | +0.12 | +50.00% | 6,482 | 12,316 | 0.30 | 0.44 | 0.34 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 0.11 | 0.12 | 0.11 | +0.06 | +120.00% | 403 | 3,412 | 0.31 | 0.17 | 0.21 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 328 | 7,930 | 0.33 | 0.04 | 0.08 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 6 | 17,378 | 0.38 | 0.01 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 269 | 0.51 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 874 | 0.55 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 67 | 0.62 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 6/13/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.02 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.42 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 6/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 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 | 9.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 1.15 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 220 | 0.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 10.00 | 0.02 | 0.03 | 0.06 | +0.01 | +20.00% | 9 | 7,474 | 0.45 | -0.01 | 0.03 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | -0.02 | -22.23% | 102 | 15,530 | 0.38 | -0.07 | 0.10 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 12.00 | 0.18 | 0.21 | 0.20 | -0.09 | -31.04% | 462 | 8,354 | 0.32 | -0.24 | 0.26 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 13.00 | 0.58 | 0.62 | 0.60 | -0.33 | -35.49% | 242 | 3,126 | 0.30 | -0.56 | 0.34 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST |
| 14.00 | 0.74 | 2.80 | 1.56 | 0.00 | 0.00% | 0 | 388 | 1.30 | -0.83 | 0.21 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 15.00 | 2.05 | 4.35 | 2.40 | 0.00 | 0.00% | 0 | 376 | 1.84 | -0.96 | 0.08 | 0.00 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 16.00 | 2.18 | 5.35 | 5.05 | 0.00 | 0.00% | 0 | 2 | 2.01 | -0.99 | 0.02 | 0.00 | 4/8/2025 | 6/13/2025 4:00:02 PM EST |
| 17.00 | 2.49 | 6.35 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 4:00:02 PM EST |
| 18.00 | 3.75 | 7.35 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 19.00 | 4.30 | 8.35 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 20.00 | 6.05 | 9.35 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 21.00 | 6.30 | 10.35 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 22.00 | 7.30 | 11.35 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 25.00 | 11.25 | 14.35 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |