Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $19.15 as of 8/24/2026 3:11:36 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 | 13.50 | 16.10 | 14.80 | 17.00 | +1.70 | +11.12% | 4.93 | 11 | 6 | 4.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 5.00 | 11.60 | 15.70 | 13.65 | 13.57 | +0.37 | +2.81% | 2.73 | 1 | 2 | 7.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 6.00 | 10.50 | 14.70 | 12.60 | 12.80 | +0.60 | +4.92% | 2.10 | 1 | 1 | 6.78 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 7.00 | 9.60 | 13.65 | 11.63 | 11.60 | +0.30 | +2.66% | 1.66 | 1 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 8.00 | 8.75 | 11.50 | 10.13 | 11.30 | +1.07 | +10.46% | 1.27 | 81 | 23 | 2.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 9.00 | 7.60 | 10.10 | 8.85 | 11.05 | +1.70 | +18.19% | 0.98 | 6 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 10.00 | 8.35 | 8.70 | 8.53 | 8.55 | +0.23 | +2.77% | 0.85 | 56 | 13 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 11.00 | 5.50 | 7.80 | 6.65 | 7.55 | -0.17 | -2.21% | 0.60 | 50 | 10 | 3.69 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 12.00 | 6.60 | 8.70 | 7.65 | 6.15 | -0.45 | -6.82% | 0.64 | 360 | 608 | 2.64 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 13.00 | 5.60 | 5.70 | 5.65 | 5.55 | -0.39 | -6.57% | 0.43 | 4,207 | 8,244 | 1.47 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 13.50 | 3.00 | 7.20 | 5.10 | % | 0.38 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 14.00 | 3.10 | 5.90 | 4.50 | 4.95 | -0.25 | -4.81% | 0.32 | 150 | 43 | 2.46 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 14.50 | 2.00 | 6.20 | 4.10 | % | 0.28 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 15.00 | 3.60 | 3.70 | 3.65 | 3.35 | -0.65 | -16.25% | 0.24 | 1,200 | 2,354 | 1.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 15.50 | 1.00 | 4.95 | 2.98 | % | 0.19 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 16.00 | 1.11 | 2.68 | 1.90 | 2.77 | -0.14 | -4.82% | 0.12 | 1,800 | 3,686 | 1.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 16.50 | 0.18 | 4.25 | 2.22 | 1.79 | % | 0.13 | 2 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST | |
| 17.00 | 1.60 | 1.68 | 1.64 | 1.71 | -0.48 | -21.92% | 0.10 | 7,683 | 16,125 | 0.69 | 1.00 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 17.50 | 0.14 | 3.20 | 1.67 | 1.06 | % | 0.10 | 2 | 0 | 1.53 | 0.87 | 0.43 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST | |
| 18.00 | 0.67 | 0.72 | 0.70 | 0.68 | -0.51 | -42.86% | 0.04 | 458 | 40,286 | 0.28 | 0.66 | 0.40 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 18.50 | 0.45 | 0.50 | 0.48 | 0.44 | % | 0.03 | 458 | 0 | 0.31 | 0.47 | 0.34 | -0.01 | 8/24/2026 | 8/24/2026 2:58:54 PM EST | |
| 19.00 | 0.29 | 0.31 | 0.30 | 0.30 | -0.22 | -42.31% | 0.02 | 567 | 18,120 | 0.32 | 0.32 | 0.27 | -0.01 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 19.50 | 0.18 | 0.23 | 0.21 | 0.19 | % | 0.01 | 2 | 0 | 0.34 | 0.22 | 0.20 | -0.01 | 8/24/2026 | 8/24/2026 2:58:54 PM EST | |
| 20.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.09 | -40.91% | 0.01 | 230 | 57,980 | 0.35 | 0.15 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 20.50 | 0.07 | 0.11 | 0.09 | 0.09 | % | 0.00 | 2 | 0 | 0.37 | 0.11 | 0.11 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST | |
| 21.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 13 | 19,928 | 0.39 | 0.07 | 0.08 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 21.50 | 0.03 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.06 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 22.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 15 | 10,754 | 0.42 | 0.04 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 22.50 | 0.02 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.03 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 23.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 16,564 | 0.46 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 24.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17,223 | 0.52 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 2:58:54 PM EST |
| 25.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 20,021 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 2:58:54 PM EST |
| 27.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,850 | 0.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 2:58:54 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 2:58:54 PM EST |
| 29.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11,464 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 2:58:54 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 980 | 0.93 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 2:58:54 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 2:58:54 PM EST |
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 2:58:54 PM EST |
| 33.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 2:58:54 PM EST |
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,033 | 1.33 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 2:58:54 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 | 3.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 875 | 3.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 2:58:54 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 1 | 5.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 10,264 | 4.83 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 2:58:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 2:58:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,097 | 1.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 2:58:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35,530 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 2:58:54 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27,222 | 0.76 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 2:58:54 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,277 | 0.67 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 2:58:54 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 14.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 2,373 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 15.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 11 | 9,019 | 0.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 15.50 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 1 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST | |
| 16.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 13,050 | 0.34 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 16.50 | 0.08 | 0.12 | 0.10 | 0.10 | % | 0.01 | 8 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST | |
| 17.00 | 0.18 | 0.20 | 0.19 | 0.22 | +0.10 | +83.34% | 0.01 | 622 | 8,872 | 0.32 | 0.00 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 17.50 | 0.28 | 0.33 | 0.31 | 0.31 | % | 0.02 | 24 | 0 | 0.31 | -0.13 | 0.43 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST | |
| 18.00 | 0.47 | 0.53 | 0.50 | 0.52 | +0.18 | +52.95% | 0.03 | 244 | 22,054 | 0.30 | -0.34 | 0.40 | 0.00 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 18.50 | 0.74 | 0.80 | 0.77 | 0.81 | % | 0.04 | 116 | 0 | 0.30 | -0.53 | 0.34 | -0.01 | 8/24/2026 | 8/24/2026 2:58:54 PM EST | |
| 19.00 | 1.06 | 1.19 | 1.13 | 1.13 | +0.35 | +44.88% | 0.06 | 74 | 6,332 | 0.31 | -0.68 | 0.27 | -0.01 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 19.50 | 1.10 | 1.85 | 1.48 | % | 0.08 | 0 | 0 | 0.52 | -0.78 | 0.20 | -0.01 | 8/24/2026 2:58:54 PM EST | |||
| 20.00 | 1.80 | 1.98 | 1.89 | 2.00 | +0.53 | +36.06% | 0.09 | 1 | 25,117 | 0.30 | -0.85 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 2:58:54 PM EST |
| 20.50 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 0.88 | -0.89 | 0.11 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 21.00 | 2.74 | 3.05 | 2.90 | 3.45 | 0.00 | 0.00% | 0.14 | 0 | 446 | 0.51 | -0.93 | 0.08 | 0.00 | 8/12/2026 | 8/24/2026 2:58:54 PM EST |
| 21.50 | 2.75 | 3.95 | 3.35 | % | 0.16 | 0 | 0 | 0.86 | -0.95 | 0.06 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 22.00 | 3.05 | 4.45 | 3.75 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 311 | 0.93 | -0.96 | 0.04 | 0.00 | 8/20/2026 | 8/24/2026 2:58:54 PM EST |
| 22.50 | 2.25 | 6.45 | 4.35 | % | 0.19 | 0 | 0 | 1.88 | -0.98 | 0.03 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 23.00 | 2.74 | 6.95 | 4.85 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.95 | -0.98 | 0.02 | 0.00 | 5/28/2026 | 8/24/2026 2:58:54 PM EST |
| 23.50 | 3.25 | 7.45 | 5.35 | % | 0.23 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 24.00 | 3.75 | 7.95 | 5.85 | 6.20 | 0.00 | 0.00% | 0.24 | 0 | 51 | 2.05 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 2:58:54 PM EST |
| 25.00 | 4.75 | 8.95 | 6.85 | % | 0.27 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 26.00 | 5.75 | 9.95 | 7.85 | % | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 27.00 | 6.75 | 10.95 | 8.85 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 28.00 | 7.75 | 11.95 | 9.85 | % | 0.35 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 29.00 | 8.75 | 12.95 | 10.85 | % | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 30.00 | 9.75 | 13.90 | 11.83 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 31.00 | 10.75 | 14.95 | 12.85 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 32.00 | 11.75 | 15.95 | 13.85 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 33.00 | 12.75 | 16.95 | 14.85 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 34.00 | 13.75 | 17.95 | 15.85 | % | 0.47 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:58:54 PM EST | |||
| 35.00 | 14.75 | 18.95 | 16.85 | 16.30 | 0.00 | 0.00% | 0.48 | 0 | 564 | 0.00 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:58:54 PM EST |