Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $18.59 as of 7/30/2026 3:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.00 | 16.15 | 14.08 | 14.34 | 0.00 | 0.00% | 2.82 | 0 | 2 | 7.90 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:43:56 PM EST |
| 6.00 | 11.00 | 15.15 | 13.08 | 12.69 | 0.00 | 0.00% | 2.18 | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/30/2026 3:43:56 PM EST |
| 7.00 | 10.00 | 14.15 | 12.08 | 12.29 | 0.00 | 0.00% | 1.73 | 0 | 2 | 5.94 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:43:56 PM EST |
| 8.00 | 9.00 | 13.15 | 11.08 | 9.16 | 0.00 | 0.00% | 1.39 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/30/2026 3:43:56 PM EST |
| 9.00 | 8.00 | 12.10 | 10.05 | 9.64 | 0.00 | 0.00% | 1.12 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/30/2026 3:43:56 PM EST |
| 10.00 | 7.00 | 11.10 | 9.05 | 7.97 | 0.00 | 0.00% | 0.91 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:56 PM EST |
| 11.00 | 6.00 | 10.15 | 8.08 | 8.05 | 0.00 | 0.00% | 0.73 | 0 | 584 | 3.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/30/2026 3:43:56 PM EST |
| 12.00 | 5.00 | 9.10 | 7.05 | 7.39 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/30/2026 3:43:56 PM EST |
| 13.00 | 4.00 | 8.20 | 6.10 | 5.32 | 0.00 | 0.00% | 0.47 | 0 | 20 | 1.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/30/2026 3:43:56 PM EST |
| 13.50 | 4.30 | 7.60 | 5.95 | % | 0.44 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 14.00 | 3.00 | 7.10 | 5.05 | 4.66 | 0.00 | 0.00% | 0.36 | 0 | 97 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 14.50 | 2.51 | 6.60 | 4.56 | % | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 15.00 | 2.40 | 6.20 | 4.30 | 3.17 | 0.00 | 0.00% | 0.29 | 0 | 77 | 0.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:43:56 PM EST |
| 15.50 | 3.50 | 3.80 | 3.65 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 16.00 | 3.00 | 3.30 | 3.15 | 2.79 | 0.00 | 0.00% | 0.20 | 0 | 1,572 | 0.65 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 16.50 | 0.54 | 2.80 | 1.67 | 2.21 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.62 | 0.98 | 0.08 | 0.00 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 17.00 | 2.07 | 2.32 | 2.20 | 2.21 | +0.52 | +30.77% | 0.13 | 6 | 4,516 | 0.51 | 0.92 | 0.12 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 17.50 | 0.60 | 1.84 | 1.22 | 1.70 | +0.35 | +25.93% | 0.07 | 7 | 118 | 0.38 | 0.85 | 0.16 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 18.00 | 1.24 | 1.40 | 1.32 | 1.35 | +0.40 | +42.11% | 0.07 | 39 | 11,573 | 0.39 | 0.76 | 0.20 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 18.50 | 0.54 | 1.15 | 0.85 | 0.91 | +0.33 | +56.90% | 0.05 | 52 | 997 | 0.37 | 0.65 | 0.24 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 19.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.20 | +40.00% | 0.04 | 440 | 7,457 | 0.36 | 0.53 | 0.25 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 19.50 | 0.40 | 0.51 | 0.46 | 0.48 | +0.15 | +45.46% | 0.02 | 839 | 309 | 0.36 | 0.40 | 0.24 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 20.00 | 0.28 | 0.36 | 0.32 | 0.31 | +0.10 | +47.62% | 0.02 | 1,476 | 43,853 | 0.36 | 0.29 | 0.21 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 20.50 | 0.18 | 0.22 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 11 | 143 | 0.37 | 0.21 | 0.17 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 21.00 | 0.11 | 0.19 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 677 | 31,323 | 0.38 | 0.15 | 0.13 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 21.50 | 0.03 | 0.31 | 0.17 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.39 | 0.11 | 0.10 | -0.01 | 7/28/2026 | 7/30/2026 3:43:56 PM EST |
| 22.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 101 | 2,929 | 0.42 | 0.08 | 0.08 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 22.50 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 13 | 50 | 0.44 | 0.06 | 0.06 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,309 | 0.45 | 0.04 | 0.04 | 0.00 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 23.50 | 0.01 | 0.50 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.03 | 0.03 | 0.00 | 7/21/2026 | 7/30/2026 3:43:56 PM EST |
| 24.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.24 | -88.89% | 0.00 | 2 | 13,405 | 0.51 | 0.02 | 0.02 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 929 | 0.56 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/30/2026 3:43:56 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 8,950 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/30/2026 3:43:56 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/30/2026 3:43:56 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 873 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/30/2026 3:43:56 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,440 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/30/2026 3:43:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:56 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 9.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/30/2026 3:43:56 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/30/2026 3:43:56 PM EST |
| 11.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/30/2026 3:43:56 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 388 | 0.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 12,535 | 0.75 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 14.00 | 0.01 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/30/2026 3:43:56 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 9,344 | 0.56 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 15.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/30/2026 3:43:56 PM EST |
| 16.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 34 | 40,326 | 0.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.02 | 0.08 | 0.00 | 7/24/2026 | 7/30/2026 3:43:56 PM EST |
| 17.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.11 | -50.00% | 0.01 | 13,008 | 34,833 | 0.39 | -0.08 | 0.12 | 0.00 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 17.50 | 0.13 | 0.19 | 0.16 | 0.23 | -0.05 | -17.86% | 0.01 | 50 | 276 | 0.37 | -0.15 | 0.16 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 18.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.18 | -39.13% | 0.02 | 35 | 7,334 | 0.36 | -0.24 | 0.20 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 18.50 | 0.38 | 0.48 | 0.43 | 0.48 | -0.22 | -31.43% | 0.02 | 6,536 | 432 | 0.36 | -0.35 | 0.24 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 19.00 | 0.45 | 0.71 | 0.58 | 0.69 | -0.25 | -26.60% | 0.03 | 272 | 7,981 | 0.35 | -0.47 | 0.25 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 19.50 | 0.00 | 2.07 | 1.04 | % | 0.05 | 0 | 0 | 0.67 | -0.60 | 0.24 | -0.01 | 7/30/2026 3:43:56 PM EST | |||
| 20.00 | 0.80 | 3.45 | 2.13 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 10,351 | 1.55 | -0.71 | 0.21 | -0.01 | 7/27/2026 | 7/30/2026 3:43:56 PM EST |
| 20.50 | 0.00 | 3.85 | 1.93 | % | 0.09 | 0 | 0 | 1.59 | -0.79 | 0.17 | -0.01 | 7/30/2026 3:43:56 PM EST | |||
| 21.00 | 0.23 | 4.25 | 2.24 | 2.22 | -0.91 | -29.08% | 0.11 | 1 | 715 | 1.63 | -0.85 | 0.13 | -0.01 | 7/30/2026 | 7/30/2026 3:43:56 PM EST |
| 21.50 | 0.60 | 4.75 | 2.68 | % | 0.12 | 0 | 0 | 1.71 | -0.89 | 0.10 | -0.01 | 7/30/2026 3:43:56 PM EST | |||
| 22.00 | 1.06 | 5.20 | 3.13 | 3.95 | 0.00 | 0.00% | 0.14 | 0 | 960 | 1.77 | -0.92 | 0.08 | -0.01 | 7/28/2026 | 7/30/2026 3:43:56 PM EST |
| 22.50 | 1.62 | 5.70 | 3.66 | % | 0.16 | 0 | 0 | 1.84 | -0.94 | 0.06 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 23.00 | 2.11 | 6.20 | 4.16 | 4.59 | 0.00 | 0.00% | 0.18 | 0 | 688 | 1.92 | -0.96 | 0.04 | 0.00 | 7/21/2026 | 7/30/2026 3:43:56 PM EST |
| 23.50 | 2.60 | 6.65 | 4.63 | % | 0.20 | 0 | 0 | 1.96 | -0.97 | 0.03 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 24.00 | 3.05 | 7.15 | 5.10 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 21 | 2.03 | -0.98 | 0.02 | 0.00 | 6/9/2026 | 7/30/2026 3:43:56 PM EST |
| 25.00 | 4.10 | 8.15 | 6.13 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.15 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 7/30/2026 3:43:56 PM EST |
| 26.00 | 5.10 | 9.15 | 7.13 | % | 0.27 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 27.00 | 6.05 | 10.15 | 8.10 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 28.00 | 7.05 | 11.15 | 9.10 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 29.00 | 8.05 | 12.15 | 10.10 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 30.00 | 9.00 | 13.10 | 11.05 | % | 0.37 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST | |||
| 35.00 | 14.00 | 18.10 | 16.05 | % | 0.46 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:43:56 PM EST |