Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $11.84 as of 5/27/2025 2:16:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.00 | 9.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 6.00 | 3.85 | 8.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 6.50 | 3.30 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 7.00 | 2.83 | 7.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 7.50 | 2.33 | 6.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 8.00 | 1.83 | 6.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 8.50 | 1.33 | 5.55 | % | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 9.00 | 0.83 | 5.05 | % | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 9.50 | 0.35 | 4.55 | % | 0 | 0 | 8.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 10.00 | 0.10 | 4.05 | 1.50 | 0.00 | 0.00% | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:59:01 PM EST |
| 10.50 | 0.00 | 3.55 | % | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 11.00 | 0.74 | 0.97 | 0.94 | +0.49 | +108.89% | 3 | 65 | 0.55 | 1.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.50 | 0.35 | 0.50 | 0.45 | +0.04 | +9.76% | 10 | 192 | 0.52 | 0.96 | 0.39 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | -0.05 | -45.46% | 739 | 2,239 | 0.18 | 0.41 | 1.76 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 94 | 1,935 | 0.33 | 0.01 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 326 | 0.72 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 14.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:01 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 120 | 1.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:59:01 PM EST |
| 16.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 80 | 4.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 320 | 4.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 40 | 2.51 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:59:01 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 6.00 | 0.00 | 0.51 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 1 | 350 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 8.50 | 0.00 | 2.13 | % | 0 | 0 | 10.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 9.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 3 | 2.73 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:59:01 PM EST |
| 9.50 | 0.00 | 2.00 | % | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 178 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 266 | 0.86 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.02 | -0.02 | -50.00% | 51 | 1,260 | 0.52 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 11.50 | 0.01 | 0.03 | 0.01 | -0.07 | -87.50% | 16 | 738 | 0.33 | -0.04 | 0.39 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.00 | 0.10 | 0.12 | 0.14 | -0.17 | -54.84% | 47 | 865 | 0.19 | -0.59 | 1.76 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 0.00 | 1.50 | 0.96 | 0.00 | 0.00% | 0 | 1 | 2.67 | -0.99 | 0.06 | 0.00 | 5/8/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 0.00 | 1.45 | 1.94 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:59:01 PM EST |
| 13.50 | 0.00 | 3.70 | % | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 14.00 | 0.14 | 4.20 | % | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 14.50 | 0.45 | 4.70 | % | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 0.96 | 5.20 | % | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.50 | 1.45 | 5.70 | % | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 16.00 | 1.95 | 6.20 | % | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 16.50 | 2.45 | 6.70 | % | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 17.00 | 2.95 | 7.20 | % | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 17.50 | 3.45 | 7.70 | % | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 18.00 | 3.95 | 8.20 | % | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 19.00 | 4.95 | 9.20 | % | 0 | 0 | 8.99 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 5.95 | 10.20 | % | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 21.00 | 6.95 | 11.20 | % | 0 | 0 | 9.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 22.00 | 7.95 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 22.50 | 8.45 | 12.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |