Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.15 | 8.65 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 4.00 | 7.15 | 7.65 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 4.50 | 6.65 | 7.15 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 5.00 | 6.05 | 6.65 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 5.50 | 5.65 | 6.15 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 6.00 | 5.10 | 5.75 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 6.50 | 4.60 | 5.15 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 7.00 | 4.10 | 4.65 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 7.50 | 3.65 | 4.15 | 3.47 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 8.00 | 3.40 | 3.60 | 3.45 | +1.17 | +51.32% | 55 | 46 | 1.61 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 8.50 | 2.61 | 3.15 | 2.85 | 0.00 | 0.00% | 0 | 5 | 1.82 | 1.00 | 0.00 | 0.00 | 12/1/2022 | 12/2/2022 9:00:01 PM |
| 9.00 | 2.39 | 2.61 | 2.44 | +0.07 | +2.96% | 14 | 831 | 1.30 | 1.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 9.50 | 1.57 | 2.12 | 1.89 | -0.34 | -15.25% | 1 | 10 | 1.23 | 0.99 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 10.00 | 1.11 | 1.62 | 1.57 | +0.22 | +16.30% | 14 | 92 | 0.95 | 0.97 | 0.09 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 10.50 | 0.77 | 1.01 | 0.92 | -0.28 | -23.34% | 60 | 264 | 0.44 | 0.89 | 0.24 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 11.00 | 0.48 | 0.58 | 0.50 | -0.07 | -12.29% | 266 | 909 | 0.46 | 0.73 | 0.47 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 11.50 | 0.20 | 0.25 | 0.23 | 0.00 | 0.00% | 3,216 | 3,154 | 0.43 | 0.46 | 0.57 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 12.00 | 0.09 | 0.11 | 0.09 | -0.02 | -18.19% | 821 | 1,354 | 0.48 | 0.23 | 0.41 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 12.50 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 555 | 564 | 0.49 | 0.11 | 0.22 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 13.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 184 | 197 | 0.60 | 0.04 | 0.10 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 13.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.01 | 0.04 | 0.00 | 11/16/2022 | 12/2/2022 9:00:01 PM |
| 14.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.01 | 0.00 | 11/14/2022 | 12/2/2022 9:00:01 PM |
| 14.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 26 | 2.24 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 12/2/2022 9:00:01 PM |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 15.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 52 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 9:00:01 PM |
| 16.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 9:00:01 PM |
| 16.50 | 0.00 | 0.03 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 17.00 | 0.00 | 0.03 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 18.50 | 0.00 | 0.02 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 19.00 | 0.00 | 0.02 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 4.00 | 0.00 | 0.32 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 4.50 | 0.00 | 0.32 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 5.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 44 | 2.61 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 9:00:01 PM |
| 5.50 | 0.00 | 0.32 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 6.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 9:00:01 PM |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 7.00 | 0.00 | 0.17 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 8.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 8.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 3 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 9.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 9.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 31 | 101 | 0.77 | -0.01 | 0.02 | 0.00 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 10.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 68 | 962 | 0.58 | -0.03 | 0.09 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 10.50 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 235 | 112 | 0.49 | -0.11 | 0.24 | -0.01 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 11.00 | 0.12 | 0.14 | 0.14 | -0.04 | -22.23% | 569 | 1,103 | 0.46 | -0.27 | 0.47 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 11.50 | 0.29 | 0.35 | 0.34 | -0.08 | -19.05% | 504 | 341 | 0.42 | -0.54 | 0.57 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 12.00 | 0.52 | 0.87 | 0.72 | +0.21 | +41.18% | 33 | 36 | 0.50 | -0.77 | 0.41 | -0.02 | 12/2/2022 | 12/2/2022 9:00:01 PM |
| 12.50 | 0.91 | 1.38 | 1.45 | 0.00 | 0.00% | 0 | 32 | 0.61 | -0.89 | 0.22 | -0.01 | 11/29/2022 | 12/2/2022 9:00:01 PM |
| 13.00 | 1.39 | 1.84 | 1.51 | 0.00 | 0.00% | 0 | 12 | 0.95 | -0.96 | 0.10 | -0.01 | 11/30/2022 | 12/2/2022 9:00:01 PM |
| 13.50 | 1.89 | 2.36 | % | 0 | 0 | 1.17 | -0.99 | 0.04 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 14.00 | 2.33 | 2.91 | 2.34 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 11/2/2022 | 12/2/2022 9:00:01 PM |
| 14.50 | 2.79 | 3.35 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 15.00 | 3.35 | 3.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 15.50 | 3.90 | 4.35 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 16.00 | 4.35 | 4.85 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 16.50 | 4.85 | 5.35 | 4.40 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 9:00:01 PM |
| 17.00 | 5.35 | 5.80 | 5.05 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 9:00:01 PM |
| 17.50 | 5.85 | 6.35 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 18.00 | 6.30 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/27/2022 | 12/2/2022 9:00:01 PM |
| 18.50 | 6.90 | 7.35 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 19.00 | 7.35 | 7.85 | 7.05 | 0.00 | 0.00% | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/1/2022 | 12/2/2022 9:00:01 PM |
| 19.50 | 7.90 | 8.35 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 20.00 | 8.40 | 8.85 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 20.50 | 8.90 | 9.30 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 21.00 | 9.40 | 9.85 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 22.00 | 10.35 | 10.85 | 9.75 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/31/2022 | 12/2/2022 9:00:01 PM |
| 23.00 | 11.35 | 11.85 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:01 PM | |||
| 25.00 | 13.35 | 13.90 | 12.45 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/3/2022 | 12/2/2022 9:00:01 PM |