Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $12.82 as of 7/11/2025 8:46:54 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 | 7.75 | 11.95 | 9.85 | % | 3.28 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 5.75 | 9.95 | 7.85 | % | 1.57 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 6.00 | 4.75 | 9.00 | 6.88 | % | 1.15 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.00 | 3.75 | 8.00 | 5.88 | 4.93 | 0.00 | 0.00% | 0.84 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 2.76 | 7.00 | 4.88 | 4.61 | 0.00 | 0.00% | 0.61 | 0 | 8 | 2.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 3.05 | 4.80 | 3.93 | 3.76 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.23 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 2.56 | 4.00 | 3.28 | 3.27 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.18 | 0.99 | 0.06 | 0.00 | 7/3/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 1.78 | 2.43 | 2.11 | 1.93 | -0.32 | -14.23% | 0.19 | 1 | 2,821 | 0.45 | 0.86 | 0.14 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 1.01 | 1.25 | 1.13 | 1.10 | +0.06 | +5.77% | 0.09 | 7 | 7,762 | 0.33 | 0.70 | 0.21 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 0.46 | 0.60 | 0.53 | 0.49 | +0.01 | +2.09% | 0.04 | 64 | 7,155 | 0.29 | 0.46 | 0.25 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 0.18 | 0.27 | 0.23 | 0.19 | +0.02 | +11.77% | 0.02 | 3 | 5,710 | 0.28 | 0.24 | 0.19 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.04 | 0.15 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 6,020 | 4,748 | 0.30 | 0.11 | 0.11 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,903 | 0.45 | 0.04 | 0.05 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 17.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 719 | 0.71 | 0.02 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.47 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.63 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.26 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/11/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 501 | 1.26 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,119 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:54 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 | 1.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/11/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 1.02 | 0.51 | % | 0.09 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 1.01 | 0.51 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 721 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,848 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 10.00 | 0.03 | 0.30 | 0.17 | 0.05 | -0.01 | -16.67% | 0.02 | 4 | 9,368 | 1.19 | -0.01 | 0.06 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 894 | 10,108 | 0.32 | -0.14 | 0.14 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 12.00 | 0.11 | 0.45 | 0.28 | 0.36 | -0.01 | -2.71% | 0.02 | 50 | 7,302 | 0.24 | -0.30 | 0.21 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 13.00 | 0.58 | 0.93 | 0.76 | 0.80 | -0.05 | -5.89% | 0.06 | 20 | 13,302 | 0.27 | -0.54 | 0.25 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 14.00 | 0.31 | 2.21 | 1.26 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 18,714 | 0.64 | -0.76 | 0.19 | 0.00 | 6/27/2025 | 7/11/2025 3:59:54 PM EST |
| 15.00 | 0.41 | 4.65 | 2.53 | 2.49 | -1.63 | -39.57% | 0.17 | 6,000 | 3,336 | 1.44 | -0.89 | 0.11 | 0.00 | 7/11/2025 | 7/11/2025 3:59:54 PM EST |
| 16.00 | 1.40 | 5.60 | 3.50 | 3.37 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.54 | -0.96 | 0.05 | 0.00 | 6/16/2025 | 7/11/2025 3:59:54 PM EST |
| 17.00 | 2.37 | 6.55 | 4.46 | % | 0.26 | 0 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 18.00 | 3.35 | 7.60 | 5.48 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 20.00 | 5.50 | 9.50 | 7.50 | % | 0.38 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 22.00 | 7.40 | 11.15 | 9.28 | % | 0.42 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 25.00 | 10.30 | 14.55 | 12.43 | % | 0.50 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 27.00 | 12.40 | 16.50 | 14.45 | % | 0.54 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 30.00 | 15.50 | 19.50 | 17.50 | % | 0.58 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |