Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $18.80 as of 7/27/2026 5:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.10 | 17.10 | 15.10 | 13.72 | 0.00 | 0.00% | 5.03 | 0 | 5 | 8.69 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 4:00:03 PM EST |
| 5.00 | 11.00 | 15.10 | 13.05 | % | 2.61 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 6.00 | 10.10 | 14.10 | 12.10 | % | 2.02 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 7.00 | 9.10 | 13.10 | 11.10 | % | 1.59 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 8.00 | 8.05 | 12.10 | 10.08 | 10.10 | 0.00 | 0.00% | 1.26 | 0 | 21 | 3.51 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 7.05 | 11.10 | 9.08 | % | 1.01 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 10.00 | 6.90 | 9.55 | 8.23 | 9.25 | 0.00 | 0.00% | 0.82 | 0 | 13 | 2.39 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 5.15 | 9.10 | 7.13 | 7.18 | 0.00 | 0.00% | 0.65 | 0 | 9 | 2.46 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 5.85 | 6.20 | 6.03 | 5.60 | 0.00 | 0.00% | 0.50 | 0 | 610 | 1.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 4.85 | 5.20 | 5.03 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 8,244 | 0.85 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 3.90 | 4.20 | 4.05 | 2.62 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.71 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 2.96 | 3.25 | 3.11 | 3.15 | -1.00 | -24.10% | 0.21 | 505 | 2,659 | 0.60 | 0.98 | 0.10 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 16.00 | 2.08 | 2.27 | 2.18 | 2.35 | -0.54 | -18.69% | 0.14 | 4 | 3,948 | 0.41 | 0.84 | 0.15 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 17.00 | 1.32 | 1.43 | 1.38 | 1.47 | -0.58 | -28.30% | 0.08 | 30 | 21,367 | 0.36 | 0.67 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 0.81 | 0.84 | 0.83 | 0.87 | -0.46 | -34.59% | 0.05 | 71 | 39,040 | 0.35 | 0.49 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 0.46 | 0.48 | 0.47 | 0.49 | -0.34 | -40.97% | 0.02 | 248 | 3,074 | 0.35 | 0.33 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 0.26 | 0.29 | 0.28 | 0.29 | -0.17 | -36.96% | 0.01 | 1,067 | 46,388 | 0.37 | 0.21 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 21.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.12 | -42.86% | 0.01 | 8,999 | 17,738 | 0.38 | 0.13 | 0.08 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 22.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.07 | -36.85% | 0.01 | 144 | 10,483 | 0.40 | 0.08 | 0.06 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 23.00 | 0.06 | 0.09 | 0.08 | 0.11 | -0.07 | -38.89% | 0.00 | 6 | 16,366 | 0.43 | 0.05 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 24.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 17,222 | 0.46 | 0.03 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 20,036 | 0.48 | 0.02 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 26.00 | 0.02 | 0.06 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 0.51 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 27.00 | 0.02 | 0.05 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,850 | 0.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:03 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.56 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11,464 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:03 PM EST |
| 30.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 32.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,033 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 874 | 5.01 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.05 | -83.34% | 0.01 | 5 | 10,269 | 1.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 1.80 | 0.90 | % | 0.10 | 0 | 225 | 2.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,100 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35,530 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27,222 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 13.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,277 | 0.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:03 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 22 | 2,465 | 0.41 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 15.00 | 0.15 | 0.17 | 0.16 | 0.14 | +0.02 | +16.67% | 0.01 | 36 | 8,909 | 0.39 | -0.02 | 0.10 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 16.00 | 0.33 | 0.36 | 0.35 | 0.32 | +0.07 | +28.00% | 0.02 | 287 | 13,508 | 0.37 | -0.16 | 0.15 | 0.00 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 17.00 | 0.63 | 0.67 | 0.65 | 0.65 | +0.20 | +44.45% | 0.04 | 176 | 5,559 | 0.36 | -0.33 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 18.00 | 1.12 | 1.17 | 1.15 | 1.11 | +0.27 | +32.15% | 0.06 | 165 | 13,294 | 0.36 | -0.51 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 19.00 | 1.75 | 1.85 | 1.80 | 1.80 | +0.41 | +29.50% | 0.09 | 324 | 1,864 | 0.36 | -0.67 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 20.00 | 1.19 | 3.85 | 2.52 | 2.57 | +0.64 | +33.17% | 0.13 | 2 | 25,005 | 0.88 | -0.79 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 4:00:03 PM EST |
| 21.00 | 2.08 | 4.70 | 3.39 | 4.52 | 0.00 | 0.00% | 0.16 | 0 | 428 | 0.93 | -0.87 | 0.08 | 0.00 | 6/18/2026 | 7/27/2026 4:00:03 PM EST |
| 22.00 | 2.35 | 6.50 | 4.43 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 288 | 1.34 | -0.92 | 0.06 | 0.00 | 6/25/2026 | 7/27/2026 4:00:03 PM EST |
| 23.00 | 3.30 | 7.45 | 5.38 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.41 | -0.95 | 0.04 | 0.00 | 5/28/2026 | 7/27/2026 4:00:03 PM EST |
| 24.00 | 4.30 | 8.45 | 6.38 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 50 | 1.50 | -0.97 | 0.02 | 0.00 | 4/15/2026 | 7/27/2026 4:00:03 PM EST |
| 25.00 | 5.25 | 9.30 | 7.28 | % | 0.29 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 26.00 | 6.25 | 10.40 | 8.33 | % | 0.32 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 27.00 | 7.25 | 11.30 | 9.28 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 28.00 | 8.25 | 12.35 | 10.30 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 29.00 | 9.25 | 13.35 | 11.30 | % | 0.39 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 30.00 | 10.20 | 14.20 | 12.20 | % | 0.41 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 31.00 | 11.25 | 15.20 | 13.23 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 32.00 | 12.20 | 16.25 | 14.23 | % | 0.44 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 33.00 | 13.20 | 17.20 | 15.20 | % | 0.46 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 34.00 | 14.20 | 18.20 | 16.20 | % | 0.48 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:03 PM EST | |||
| 35.00 | 15.80 | 18.40 | 17.10 | 14.50 | 0.00 | 0.00% | 0.49 | 0 | 200 | 1.69 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 4:00:03 PM EST |