Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $18.36 as of 8/6/2026 12:11:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 6.05 | 9.70 | 7.88 | 7.65 | +0.23 | +3.10% | 0.72 | 1 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 11.50 | 6.85 | 7.20 | 7.03 | 7.02 | +0.07 | +1.01% | 0.61 | 5 | 223 | 5.11 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 12.00 | 5.25 | 7.00 | 6.13 | 6.00 | -0.42 | -6.55% | 0.51 | 8 | 25 | 7.01 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 12.50 | 4.30 | 8.20 | 6.25 | 6.11 | +0.11 | +1.84% | 0.50 | 5 | 83 | 7.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 13.00 | 3.45 | 7.70 | 5.58 | 5.09 | -0.38 | -6.95% | 0.43 | 5 | 27 | 4.83 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 13.50 | 4.85 | 5.25 | 5.05 | 5.04 | +0.01 | +0.20% | 0.37 | 3 | 194 | 4.43 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 14.00 | 4.20 | 5.70 | 4.95 | 5.08 | +0.66 | +14.94% | 0.35 | 1 | 62 | 8.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 14.50 | 3.75 | 4.30 | 4.03 | 4.13 | +0.11 | +2.74% | 0.28 | 2 | 43 | 3.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 15.00 | 3.45 | 4.15 | 3.80 | 3.45 | 0.00 | 0.00% | 0.25 | 0 | 175 | 4.97 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 15.50 | 2.80 | 3.15 | 2.98 | 3.07 | +0.12 | +4.07% | 0.19 | 2 | 175 | 2.30 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 16.00 | 2.36 | 2.68 | 2.52 | 2.52 | -0.02 | -0.79% | 0.16 | 4 | 68 | 2.32 | 1.00 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 16.50 | 0.86 | 2.24 | 1.55 | 1.96 | -0.10 | -4.86% | 0.09 | 2 | 35 | 2.10 | 1.00 | 0.02 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 17.00 | 1.45 | 1.77 | 1.61 | 1.61 | +0.11 | +7.34% | 0.09 | 27 | 206 | 1.95 | 0.97 | 0.08 | -0.01 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 17.50 | 0.60 | 1.76 | 1.18 | 1.04 | 0.00 | 0.00% | 0.07 | 0 | 68 | 2.86 | 0.88 | 0.21 | -0.06 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 18.00 | 0.60 | 0.70 | 0.65 | 0.77 | +0.25 | +48.08% | 0.04 | 27 | 497 | 0.67 | 0.76 | 0.37 | -0.12 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 18.50 | 0.29 | 0.38 | 0.34 | 0.34 | +0.10 | +41.67% | 0.02 | 953 | 1,372 | 0.81 | 0.55 | 0.50 | -0.14 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 19.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.05 | +35.72% | 0.01 | 13,966 | 1,640 | 0.89 | 0.31 | 0.43 | -0.13 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 19.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 430 | 831 | 0.94 | 0.15 | 0.27 | -0.07 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 104 | 1,237 | 0.96 | 0.07 | 0.15 | -0.03 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 29 | 373 | 1.06 | 0.03 | 0.07 | -0.01 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 34 | 553 | 1.22 | 0.01 | 0.02 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 12:59:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/6/2026 12:59:00 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 26.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/6/2026 12:59:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 11.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.09 | -90.00% | 0.01 | 61 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/6/2026 12:59:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 12:59:00 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 1 | 7.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 12:59:00 PM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.15 | +0.14 | +1,400.00% | 0.08 | 1 | 100 | 4.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | 0.15 | +0.13 | +650.00% | 0.02 | 1 | 2 | 3.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 15.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 112 | 9.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/6/2026 12:59:00 PM EST |
| 15.50 | 0.00 | 1.34 | 0.67 | 0.04 | -0.01 | -20.00% | 0.04 | 1 | 10 | 6.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.06 | -0.07 | -53.85% | 0.00 | 1 | 31 | 1.61 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.80 | 0.00 | 0.02 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.36 | -0.03 | 0.08 | -0.01 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 9 | 91 | 0.73 | -0.12 | 0.21 | -0.06 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 18.00 | 0.08 | 0.12 | 0.10 | 0.12 | -0.09 | -42.86% | 0.01 | 20 | 660 | 0.72 | -0.24 | 0.37 | -0.12 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 18.50 | 0.25 | 0.35 | 0.30 | 0.21 | -0.29 | -58.00% | 0.02 | 196 | 761 | 0.82 | -0.45 | 0.50 | -0.14 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 19.00 | 0.52 | 0.70 | 0.61 | 0.60 | -0.15 | -20.00% | 0.03 | 554 | 588 | 1.15 | -0.69 | 0.43 | -0.13 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 19.50 | 0.92 | 2.41 | 1.67 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 495 | 4.54 | -0.85 | 0.27 | -0.07 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 20.00 | 1.04 | 1.77 | 1.41 | 1.41 | -0.31 | -18.03% | 0.07 | 1 | 4 | 2.06 | -0.93 | 0.15 | -0.03 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 20.50 | 1.50 | 2.27 | 1.89 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 33 | 2.39 | -0.97 | 0.07 | -0.01 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 21.00 | 2.01 | 2.93 | 2.47 | 2.67 | 0.00 | 0.00% | 0.12 | 0 | 21 | 3.19 | -0.99 | 0.02 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 21.50 | 2.72 | 3.45 | 3.09 | 3.06 | 0.00 | 0.00% | 0.14 | 0 | 278 | 3.55 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 22.00 | 3.05 | 3.90 | 3.48 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 86 | 3.69 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 22.50 | 3.80 | 4.45 | 4.13 | 4.44 | +0.37 | +9.10% | 0.18 | 1 | 3 | 4.12 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 23.00 | 4.25 | 4.55 | 4.40 | 4.55 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.49 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 23.50 | 4.80 | 5.10 | 4.95 | 5.00 | +0.10 | +2.05% | 0.21 | 2 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 24.00 | 5.30 | 6.00 | 5.65 | 5.40 | -0.17 | -3.06% | 0.24 | 2 | 3 | 5.05 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 25.00 | 5.25 | 7.10 | 6.18 | 6.57 | 0.00 | 0.00% | 0.25 | 0 | 3 | 5.84 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 12:59:00 PM EST |
| 26.00 | 7.30 | 7.65 | 7.48 | 7.64 | +0.07 | +0.93% | 0.29 | 2 | 2 | 4.50 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 27.00 | 8.30 | 8.60 | 8.45 | 8.52 | +0.10 | +1.19% | 0.31 | 2 | 312 | 4.57 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 12:59:00 PM EST |
| 30.00 | 10.15 | 12.55 | 11.35 | 11.31 | 0.00 | 0.00% | 0.38 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 12:59:00 PM EST |