Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $26.00 as of 10/18/2026 10:14:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 13.70 | 15.95 | 14.83 | % | 1.35 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 12.00 | 13.85 | 14.25 | 14.05 | 14.03 | +0.46 | +3.39% | 1.17 | 5 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 13.00 | 11.70 | 13.95 | 12.83 | % | 0.99 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 13.50 | 11.20 | 13.45 | 12.33 | 11.30 | 0.00 | 0.00% | 0.91 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:04 PM EST |
| 14.00 | 10.70 | 12.95 | 11.83 | 10.80 | 0.00 | 0.00% | 0.84 | 0 | 5 | 4.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:04 PM EST |
| 14.50 | 10.20 | 12.45 | 11.33 | 10.35 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:04 PM EST |
| 15.00 | 10.00 | 12.40 | 11.20 | % | 0.75 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 15.50 | 9.20 | 12.05 | 10.63 | 9.35 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:04 PM EST |
| 16.00 | 9.00 | 10.50 | 9.75 | % | 0.61 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 16.50 | 8.20 | 11.05 | 9.63 | % | 0.58 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 17.00 | 7.70 | 10.55 | 9.13 | 7.75 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:04 PM EST |
| 17.50 | 7.20 | 10.10 | 8.65 | 8.39 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:04 PM EST |
| 18.00 | 7.95 | 8.15 | 8.05 | 6.80 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 4:00:04 PM EST |
| 18.50 | 7.40 | 7.65 | 7.53 | 6.14 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 19.00 | 6.65 | 7.15 | 6.90 | 6.93 | +1.28 | +22.66% | 0.36 | 1 | 87 | 1.37 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 19.50 | 6.15 | 6.65 | 6.40 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 1,131 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 20.00 | 5.65 | 6.15 | 5.90 | 5.73 | +0.97 | +20.38% | 0.30 | 3 | 21 | 1.18 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 20.50 | 5.15 | 5.70 | 5.43 | 5.03 | 0.00 | 0.00% | 0.26 | 0 | 1,329 | 1.21 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:04 PM EST |
| 21.00 | 4.75 | 5.20 | 4.98 | 4.84 | 0.00 | 0.00% | 0.24 | 0 | 1,591 | 1.11 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 4:00:04 PM EST |
| 21.50 | 4.15 | 4.70 | 4.43 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 98 | 1.01 | 1.00 | 0.01 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 22.00 | 3.75 | 4.20 | 3.98 | 3.95 | +0.58 | +17.22% | 0.18 | 27 | 493 | 0.92 | 0.99 | 0.01 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 22.50 | 3.40 | 3.70 | 3.55 | 3.58 | +0.55 | +18.16% | 0.16 | 20 | 376 | 0.82 | 0.98 | 0.02 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 23.00 | 2.90 | 3.20 | 3.05 | 3.10 | +0.54 | +21.10% | 0.13 | 3 | 150 | 0.73 | 0.96 | 0.04 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 23.50 | 2.47 | 2.84 | 2.66 | 2.61 | +0.34 | +14.98% | 0.11 | 18 | 193 | 0.81 | 0.93 | 0.07 | -0.02 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 24.00 | 1.82 | 2.28 | 2.05 | 1.73 | +0.23 | +15.34% | 0.09 | 2 | 419 | 0.64 | 0.88 | 0.10 | -0.03 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 24.50 | 1.54 | 1.83 | 1.69 | 1.50 | +0.46 | +44.24% | 0.07 | 2 | 944 | 0.58 | 0.82 | 0.14 | -0.03 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 25.00 | 1.16 | 1.51 | 1.34 | 1.23 | +0.21 | +20.59% | 0.05 | 53 | 677 | 0.50 | 0.74 | 0.19 | -0.04 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 25.50 | 0.84 | 1.02 | 0.93 | 0.95 | +0.50 | +111.12% | 0.04 | 187 | 1,657 | 0.45 | 0.64 | 0.23 | -0.04 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 26.00 | 0.56 | 0.65 | 0.61 | 0.65 | +0.35 | +116.67% | 0.02 | 559 | 1,489 | 0.42 | 0.51 | 0.26 | -0.05 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 26.50 | 0.37 | 0.44 | 0.41 | 0.41 | +0.21 | +105.00% | 0.02 | 550 | 67 | 0.43 | 0.38 | 0.26 | -0.04 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 27.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.09 | +56.25% | 0.01 | 353 | 4,923 | 0.43 | 0.27 | 0.22 | -0.04 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 27.50 | 0.13 | 0.17 | 0.15 | 0.15 | +0.08 | +114.29% | 0.01 | 221 | 75 | 0.43 | 0.18 | 0.18 | -0.03 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 28.00 | 0.06 | 0.11 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 899 | 1,532 | 0.43 | 0.11 | 0.13 | -0.02 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 28.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 915 | 112 | 0.47 | 0.07 | 0.09 | -0.02 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 23 | 0.45 | 0.04 | 0.06 | -0.01 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.52 | 0.01 | 0.02 | 0.00 | 10/12/2026 | 10/16/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.62 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 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 | 2.13 | 1.07 | 1.05 | +1.01 | +2,525.00% | 0.10 | 1 | 5 | 7.98 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 1.10 | +1.01 | +1,122.23% | 0.09 | 1 | 4 | 7.33 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 14.50 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.68 | 0.34 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 128 | 2.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 1.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.30 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 488 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 1.05 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 63 | 0.95 | 0.00 | 0.01 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.86 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/16/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.77 | -0.02 | 0.02 | -0.01 | 10/15/2026 | 10/16/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.70 | -0.04 | 0.04 | -0.01 | 10/15/2026 | 10/16/2026 4:00:04 PM EST |
| 23.50 | 0.03 | 0.11 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 11 | 65 | 0.52 | -0.07 | 0.07 | -0.02 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 24.00 | 0.06 | 0.15 | 0.11 | 0.08 | -0.07 | -46.67% | 0.00 | 42 | 3,848 | 0.49 | -0.12 | 0.10 | -0.03 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 24.50 | 0.12 | 0.23 | 0.18 | 0.18 | -0.16 | -47.06% | 0.01 | 9 | 1,334 | 0.49 | -0.18 | 0.14 | -0.03 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 25.00 | 0.20 | 0.29 | 0.25 | 0.26 | -0.21 | -44.69% | 0.01 | 80 | 2,265 | 0.44 | -0.26 | 0.19 | -0.04 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 25.50 | 0.38 | 0.45 | 0.42 | 0.38 | -0.24 | -38.71% | 0.02 | 397 | 520 | 0.45 | -0.36 | 0.23 | -0.04 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 26.00 | 0.55 | 0.65 | 0.60 | 0.59 | -0.09 | -13.24% | 0.02 | 203 | 86 | 0.42 | -0.49 | 0.26 | -0.05 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 26.50 | 0.81 | 0.96 | 0.89 | 0.86 | % | 0.03 | 5 | 0 | 0.42 | -0.62 | 0.26 | -0.04 | 10/16/2026 | 10/16/2026 4:00:04 PM EST | |
| 27.00 | 0.97 | 1.42 | 1.20 | 1.19 | % | 0.04 | 1 | 0 | 0.36 | -0.73 | 0.22 | -0.04 | 10/16/2026 | 10/16/2026 4:00:04 PM EST | |
| 27.50 | 0.57 | 3.35 | 1.96 | % | 0.07 | 0 | 0 | 1.74 | -0.82 | 0.18 | -0.03 | 10/16/2026 4:00:04 PM EST | |||
| 28.00 | 0.80 | 3.10 | 1.95 | 2.79 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.34 | -0.89 | 0.13 | -0.02 | 10/9/2026 | 10/16/2026 4:00:04 PM EST |
| 28.50 | 2.20 | 3.40 | 2.80 | % | 0.10 | 0 | 0 | 1.30 | -0.93 | 0.09 | -0.02 | 10/16/2026 4:00:04 PM EST | |||
| 29.00 | 2.70 | 3.90 | 3.30 | % | 0.11 | 0 | 0 | 1.40 | -0.96 | 0.06 | -0.01 | 10/16/2026 4:00:04 PM EST | |||
| 30.00 | 3.90 | 4.10 | 4.00 | 4.08 | -0.66 | -13.93% | 0.13 | 15 | 1 | 0.83 | -0.99 | 0.02 | 0.00 | 10/16/2026 | 10/16/2026 4:00:04 PM EST |
| 31.00 | 4.45 | 6.05 | 5.25 | 5.69 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:04 PM EST |
| 32.00 | 4.75 | 8.05 | 6.40 | 6.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 4:00:04 PM EST |
| 33.00 | 5.85 | 9.05 | 7.45 | % | 0.23 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 34.00 | 6.75 | 10.05 | 8.40 | % | 0.25 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:04 PM EST | |||
| 35.00 | 7.75 | 11.05 | 9.40 | 9.74 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/16/2026 4:00:04 PM EST |