Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $17.92 as of 8/17/2026 8:56:23 AM 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 | 7.05 | 7.35 | 7.20 | 7.20 | +0.48 | +7.15% | 0.65 | 1 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 11.50 | 6.55 | 6.85 | 6.70 | 6.61 | +0.11 | +1.70% | 0.58 | 2 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 12.00 | 6.05 | 6.35 | 6.20 | 6.13 | +0.42 | +7.36% | 0.52 | 3 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 12.50 | 5.10 | 5.85 | 5.48 | 5.77 | +0.57 | +10.97% | 0.44 | 3 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 13.00 | 4.65 | 5.35 | 5.00 | 4.89 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 13.50 | 4.30 | 4.95 | 4.63 | 4.73 | +0.43 | +10.00% | 0.34 | 2 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | % | 0.30 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 14.50 | 3.25 | 4.00 | 3.63 | 3.44 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 15.00 | 3.10 | 3.40 | 3.25 | 2.94 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 15.50 | 2.63 | 2.92 | 2.78 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 245 | 1.09 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:00 PM EST |
| 16.00 | 2.14 | 2.43 | 2.29 | 2.05 | 0.00 | 0.00% | 0.14 | 0 | 470 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 16.50 | 1.64 | 1.93 | 1.79 | 1.63 | +0.28 | +20.75% | 0.11 | 300 | 723 | 0.82 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.00 | 1.15 | 1.42 | 1.29 | 1.15 | +0.19 | +19.80% | 0.08 | 400 | 596 | 0.66 | 0.96 | 0.32 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.50 | 0.81 | 0.85 | 0.83 | 0.85 | +0.19 | +28.79% | 0.05 | 12,529 | 133 | 0.43 | 0.81 | 0.54 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 18.00 | 0.39 | 0.48 | 0.44 | 0.39 | +0.14 | +56.00% | 0.02 | 865 | 847 | 0.35 | 0.56 | 0.52 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 18.50 | 0.17 | 0.21 | 0.19 | 0.18 | +0.04 | +28.58% | 0.01 | 362 | 717 | 0.32 | 0.33 | 0.40 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 19.00 | 0.08 | 0.12 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 59 | 332 | 0.35 | 0.18 | 0.26 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 19.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 255 | 0.34 | 0.09 | 0.15 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 668 | 0.46 | 0.03 | 0.07 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,240 | 0.52 | 0.01 | 0.03 | 0.00 | 8/6/2026 | 8/17/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.58 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 23.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.84 | 0.42 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 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 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:00 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 16.50 | 0.02 | 0.07 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 462 | 80 | 0.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.00 | 0.07 | 0.12 | 0.10 | 0.09 | -0.10 | -52.64% | 0.01 | 612 | 739 | 0.37 | -0.04 | 0.32 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 17.50 | 0.21 | 0.27 | 0.24 | 0.23 | -0.20 | -46.52% | 0.01 | 122 | 499 | 0.33 | -0.19 | 0.54 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 18.00 | 0.46 | 0.52 | 0.49 | 0.44 | -0.27 | -38.03% | 0.03 | 527 | 5,232 | 0.34 | -0.44 | 0.52 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 18.50 | 0.64 | 0.94 | 0.79 | 0.91 | -0.21 | -18.75% | 0.04 | 1 | 342 | 0.31 | -0.67 | 0.40 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 19.00 | 1.03 | 1.36 | 1.20 | 1.25 | -0.32 | -20.39% | 0.06 | 150 | 822 | 0.52 | -0.82 | 0.26 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 19.50 | 0.42 | 3.45 | 1.94 | % | 0.10 | 0 | 0 | 2.00 | -0.91 | 0.15 | -0.01 | 8/17/2026 4:00:00 PM EST | |||
| 20.00 | 1.95 | 2.66 | 2.31 | 2.49 | -0.76 | -23.39% | 0.12 | 1 | 190 | 1.04 | -0.97 | 0.07 | 0.00 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 20.50 | 0.83 | 4.80 | 2.82 | % | 0.14 | 0 | 0 | 2.58 | -0.99 | 0.03 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 21.00 | 1.33 | 5.30 | 3.32 | % | 0.16 | 0 | 0 | 2.66 | -1.00 | 0.01 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 21.50 | 1.83 | 5.80 | 3.82 | % | 0.18 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 22.00 | 3.50 | 6.30 | 4.90 | % | 0.22 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 22.50 | 4.00 | 6.80 | 5.40 | % | 0.24 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 23.00 | 4.45 | 7.30 | 5.88 | % | 0.26 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 23.50 | 5.00 | 7.80 | 6.40 | % | 0.27 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 24.00 | 5.45 | 8.30 | 6.88 | % | 0.29 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 25.00 | 5.30 | 9.30 | 7.30 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 26.00 | 6.30 | 10.30 | 8.30 | % | 0.32 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 27.00 | 7.30 | 11.30 | 9.30 | % | 0.34 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 30.00 | 10.30 | 14.30 | 12.30 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST |