Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $19.93 as of 5/18/2026 2:39:46 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 | 15.55 | 19.55 | 17.55 | % | 5.85 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 5.00 | 13.55 | 17.55 | 15.55 | % | 3.11 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 6.00 | 12.55 | 16.55 | 14.55 | % | 2.43 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 7.00 | 11.60 | 15.55 | 13.58 | % | 1.94 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 8.00 | 10.60 | 14.55 | 12.58 | 13.40 | 0.00 | 0.00% | 1.57 | 0 | 11 | 2.21 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/18/2026 4:00:05 PM EST |
| 9.00 | 9.60 | 13.55 | 11.58 | % | 1.29 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 10.00 | 8.60 | 12.55 | 10.58 | % | 1.06 | 0 | 13 | 1.77 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 11.00 | 9.45 | 10.00 | 9.73 | 9.48 | +0.26 | +2.82% | 0.88 | 3 | 14 | 0.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 12.00 | 8.45 | 9.00 | 8.73 | 7.97 | -0.68 | -7.87% | 0.73 | 1 | 651 | 0.87 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 13.00 | 7.45 | 8.00 | 7.73 | 7.61 | 0.00 | 0.00% | 0.59 | 0 | 8,194 | 0.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/18/2026 4:00:05 PM EST |
| 14.00 | 6.45 | 7.05 | 6.75 | 6.35 | 0.00 | 0.00% | 0.48 | 0 | 7 | 0.69 | 0.98 | 0.03 | 0.00 | 5/13/2026 | 5/18/2026 4:00:05 PM EST |
| 15.00 | 5.50 | 6.05 | 5.78 | 5.40 | +0.60 | +12.50% | 0.39 | 1 | 386 | 0.54 | 0.94 | 0.04 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 16.00 | 4.60 | 5.10 | 4.85 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 2,686 | 0.54 | 0.89 | 0.05 | 0.00 | 5/5/2026 | 5/18/2026 4:00:05 PM EST |
| 17.00 | 3.80 | 4.20 | 4.00 | 3.35 | 0.00 | 0.00% | 0.24 | 0 | 10,947 | 0.40 | 0.83 | 0.06 | 0.00 | 5/14/2026 | 5/18/2026 4:00:05 PM EST |
| 18.00 | 3.05 | 3.35 | 3.20 | 2.90 | +0.30 | +11.54% | 0.18 | 6 | 28,983 | 0.39 | 0.75 | 0.08 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 20.00 | 1.89 | 2.01 | 1.95 | 1.94 | +0.45 | +30.21% | 0.10 | 80 | 24,426 | 0.38 | 0.57 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 21.00 | 1.43 | 1.55 | 1.49 | 1.43 | +0.31 | +27.68% | 0.07 | 48 | 2,842 | 0.38 | 0.48 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 22.00 | 1.09 | 1.19 | 1.14 | 1.01 | +0.11 | +12.23% | 0.05 | 46 | 1,640 | 0.39 | 0.39 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 23.00 | 0.79 | 0.90 | 0.85 | 0.61 | 0.00 | 0.00% | 0.04 | 0 | 15,929 | 0.39 | 0.32 | 0.08 | -0.01 | 5/15/2026 | 5/18/2026 4:00:05 PM EST |
| 24.00 | 0.58 | 0.69 | 0.64 | 0.62 | +0.15 | +31.92% | 0.03 | 8,057 | 4,035 | 0.39 | 0.25 | 0.07 | -0.01 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 25.00 | 0.49 | 0.50 | 0.50 | 0.46 | +0.08 | +21.06% | 0.02 | 8,479 | 10,906 | 0.40 | 0.20 | 0.06 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 26.00 | 0.37 | 0.42 | 0.40 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 574 | 0.41 | 0.16 | 0.05 | 0.00 | 5/15/2026 | 5/18/2026 4:00:05 PM EST |
| 27.00 | 0.25 | 0.33 | 0.29 | 0.26 | +0.03 | +13.05% | 0.01 | 2 | 2,859 | 0.41 | 0.13 | 0.04 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 28.00 | 0.17 | 0.27 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.41 | 0.10 | 0.04 | 0.00 | 5/15/2026 | 5/18/2026 4:00:05 PM EST |
| 29.00 | 0.08 | 0.26 | 0.17 | 0.16 | +0.01 | +6.67% | 0.01 | 2 | 11,464 | 0.41 | 0.08 | 0.03 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 30.00 | 0.09 | 0.19 | 0.14 | 0.14 | -0.01 | -6.67% | 0.00 | 21 | 828 | 0.43 | 0.06 | 0.02 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 35.00 | 0.02 | 0.12 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 2,214 | 0.47 | 0.02 | 0.01 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 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 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 874 | 3.44 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10,269 | 0.89 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 225 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,100 | 0.68 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:05 PM EST |
| 11.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35,536 | 0.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:05 PM EST |
| 12.00 | 0.04 | 0.13 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27,235 | 0.53 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:05 PM EST |
| 13.00 | 0.08 | 0.17 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,246 | 0.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 4:00:05 PM EST |
| 14.00 | 0.12 | 0.16 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 873 | 0.45 | -0.02 | 0.03 | 0.00 | 5/4/2026 | 5/18/2026 4:00:05 PM EST |
| 15.00 | 0.21 | 0.25 | 0.23 | 0.26 | -0.07 | -21.22% | 0.02 | 1 | 683 | 0.43 | -0.06 | 0.04 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 16.00 | 0.33 | 0.39 | 0.36 | 0.39 | -0.09 | -18.75% | 0.02 | 23 | 2,856 | 0.42 | -0.11 | 0.05 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 17.00 | 0.52 | 0.57 | 0.55 | 0.61 | -0.12 | -16.44% | 0.03 | 5 | 3,692 | 0.41 | -0.17 | 0.06 | 0.00 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 18.00 | 0.79 | 0.86 | 0.83 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 4,097 | 0.40 | -0.25 | 0.08 | 0.00 | 5/15/2026 | 5/18/2026 4:00:05 PM EST |
| 20.00 | 1.58 | 1.71 | 1.65 | 1.81 | -0.27 | -12.99% | 0.08 | 8,000 | 16,170 | 0.39 | -0.43 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 21.00 | 2.14 | 2.28 | 2.21 | 2.39 | -0.51 | -17.59% | 0.11 | 1 | 428 | 0.38 | -0.52 | 0.09 | -0.01 | 5/18/2026 | 5/18/2026 4:00:05 PM EST |
| 22.00 | 1.01 | 4.95 | 2.98 | 3.17 | 0.00 | 0.00% | 0.14 | 0 | 646 | 0.84 | -0.61 | 0.09 | -0.01 | 5/8/2026 | 5/18/2026 4:00:05 PM EST |
| 23.00 | 1.77 | 5.70 | 3.74 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 1,000 | 0.85 | -0.68 | 0.08 | -0.01 | 5/15/2026 | 5/18/2026 4:00:05 PM EST |
| 24.00 | 2.53 | 6.50 | 4.52 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.87 | -0.75 | 0.07 | -0.01 | 4/15/2026 | 5/18/2026 4:00:05 PM EST |
| 25.00 | 3.40 | 7.30 | 5.35 | % | 0.21 | 0 | 0 | 0.89 | -0.80 | 0.06 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 26.00 | 4.05 | 8.20 | 6.13 | % | 0.24 | 0 | 0 | 0.91 | -0.84 | 0.05 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 27.00 | 5.20 | 9.10 | 7.15 | % | 0.26 | 0 | 0 | 0.94 | -0.87 | 0.04 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 28.00 | 5.95 | 10.00 | 7.98 | % | 0.29 | 0 | 0 | 0.97 | -0.90 | 0.04 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 29.00 | 6.90 | 10.95 | 8.93 | % | 0.31 | 0 | 0 | 1.00 | -0.92 | 0.03 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 30.00 | 7.90 | 11.95 | 9.93 | % | 0.33 | 0 | 0 | 1.03 | -0.94 | 0.02 | 0.00 | 5/18/2026 4:00:05 PM EST | |||
| 35.00 | 12.75 | 16.80 | 14.78 | 14.50 | 0.00 | 0.00% | 0.42 | 0 | 200 | 1.17 | -0.98 | 0.01 | 0.00 | 4/21/2026 | 5/18/2026 4:00:05 PM EST |