Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $18.54 as of 8/19/2026 8:24:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.80 | 14.35 | 13.58 | 13.80 | +0.64 | +4.87% | 2.72 | 12 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 6.00 | 12.45 | 12.65 | 12.55 | 12.90 | +0.69 | +5.66% | 2.09 | 12 | 9 | 9.09 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 7.00 | 10.90 | 11.65 | 11.28 | 11.77 | +0.57 | +5.09% | 1.61 | 16 | 5 | 7.94 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 8.00 | 9.90 | 10.65 | 10.28 | 10.91 | +0.56 | +5.42% | 1.28 | 9 | 9 | 6.95 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 9.00 | 9.40 | 9.70 | 9.55 | 9.90 | +0.80 | +8.80% | 1.06 | 8 | 6 | 6.53 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 10.00 | 8.20 | 8.65 | 8.43 | 8.68 | +0.43 | +5.22% | 0.84 | 21 | 6 | 5.30 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 11.00 | 7.30 | 7.65 | 7.48 | 7.75 | +0.48 | +6.61% | 0.68 | 5 | 591 | 4.59 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 12.00 | 6.40 | 6.65 | 6.53 | 6.78 | +0.48 | +7.62% | 0.54 | 17 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 12.50 | 5.85 | 6.15 | 6.00 | 6.13 | +0.19 | +3.20% | 0.48 | 16 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 13.00 | 5.45 | 5.75 | 5.60 | 5.90 | +0.64 | +12.17% | 0.43 | 4 | 24 | 3.87 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 13.50 | 4.90 | 5.20 | 5.05 | 5.20 | +0.52 | +11.12% | 0.37 | 1 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 14.00 | 4.35 | 4.70 | 4.53 | 4.80 | +0.35 | +7.87% | 0.32 | 5 | 98 | 3.02 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 14.50 | 3.85 | 4.65 | 4.25 | 3.77 | 0.00 | 0.00% | 0.29 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:53 PM EST |
| 15.00 | 3.40 | 4.15 | 3.78 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 80 | 3.84 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 15.50 | 2.82 | 3.50 | 3.16 | 3.29 | +0.79 | +31.60% | 0.20 | 2 | 17 | 3.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 16.00 | 2.39 | 2.84 | 2.62 | 2.64 | +0.34 | +14.79% | 0.16 | 8 | 1,484 | 2.31 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 16.50 | 1.90 | 2.20 | 2.05 | 2.32 | +1.00 | +75.76% | 0.12 | 1 | 203 | 1.60 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 17.00 | 1.46 | 1.64 | 1.55 | 1.63 | +0.39 | +31.46% | 0.09 | 20 | 3,918 | 1.13 | 1.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 17.50 | 0.94 | 1.19 | 1.07 | 1.05 | +0.30 | +40.00% | 0.06 | 151 | 723 | 1.00 | 0.99 | 0.08 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 18.00 | 0.49 | 0.64 | 0.57 | 0.58 | +0.23 | +65.72% | 0.03 | 1,107 | 11,460 | 0.58 | 0.88 | 0.45 | -0.03 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 18.50 | 0.15 | 0.25 | 0.20 | 0.18 | +0.08 | +80.00% | 0.01 | 878 | 2,015 | 0.33 | 0.54 | 0.89 | -0.05 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 599 | 9,211 | 0.32 | 0.17 | 0.52 | -0.03 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 205 | 1,547 | 0.56 | 0.02 | 0.11 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 51,746 | 0.56 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 31,191 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 87 | 0.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,453 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.35 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/19/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,309 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/19/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,389 | 3.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 929 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 8,951 | 7.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 380 | 8.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/19/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 2.13 | 1.07 | 0.07 | -0.13 | -65.00% | 0.04 | 1 | 1 | 8.79 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 876 | 2.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,442 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 210 | 8.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 398 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.19 | +0.18 | +1,800.00% | 0.00 | 1 | 12,585 | 3.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 9.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 201 | 3.24 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 99 | 7.96 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/19/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,321 | 1.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 27 | 6.91 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 40,438 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 25,376 | 0.62 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 143 | 766 | 0.51 | -0.01 | 0.08 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 18.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 867 | 8,314 | 0.38 | -0.12 | 0.45 | -0.03 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 18.50 | 0.06 | 0.19 | 0.13 | 0.10 | -0.33 | -76.75% | 0.01 | 830 | 7,630 | 0.26 | -0.46 | 0.89 | -0.05 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 19.00 | 0.44 | 0.59 | 0.52 | 0.28 | -0.56 | -66.67% | 0.03 | 118 | 8,377 | 0.52 | -0.83 | 0.52 | -0.03 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 19.50 | 0.90 | 1.17 | 1.04 | 0.97 | -0.88 | -47.57% | 0.05 | 260 | 447 | 0.97 | -0.98 | 0.11 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 20.00 | 1.24 | 1.83 | 1.54 | 1.45 | -0.50 | -25.65% | 0.08 | 93 | 9,572 | 1.59 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 20.50 | 1.75 | 2.20 | 1.98 | 3.25 | +0.78 | +31.58% | 0.10 | 1 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 21.00 | 2.26 | 3.60 | 2.93 | 3.19 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.67 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 21.50 | 1.45 | 4.50 | 2.98 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 22.00 | 2.22 | 4.40 | 3.31 | 3.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 22.50 | 2.28 | 5.40 | 3.84 | 3.76 | -0.50 | -11.74% | 0.17 | 1 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 23.00 | 2.80 | 6.20 | 4.50 | 4.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 5.80 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 3:59:53 PM EST |
| 23.50 | 2.86 | 6.80 | 4.83 | % | 0.21 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:53 PM EST | |||
| 24.00 | 3.60 | 7.30 | 5.45 | 5.94 | 0.00 | 0.00% | 0.23 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 3:59:53 PM EST |
| 25.00 | 4.60 | 8.25 | 6.43 | 6.33 | -0.60 | -8.66% | 0.26 | 1 | 2 | 6.73 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 3:59:53 PM EST |
| 26.00 | 5.60 | 9.20 | 7.40 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:53 PM EST |
| 27.00 | 6.75 | 10.15 | 8.45 | 8.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 7.25 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:53 PM EST |
| 28.00 | 7.65 | 11.30 | 9.48 | 9.58 | 0.00 | 0.00% | 0.34 | 0 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:53 PM EST |
| 29.00 | 8.90 | 12.10 | 10.50 | 10.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 3:59:53 PM EST |
| 30.00 | 9.80 | 13.30 | 11.55 | 12.14 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8.46 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 3:59:53 PM EST |
| 35.00 | 14.35 | 18.35 | 16.35 | % | 0.47 | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 8/19/2026 3:59:53 PM EST |