Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $12.33 as of 8/22/2025 8:29:24 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 | 7.30 | 7.35 | 7.33 | 6.90 | 0.00 | 0.00% | 1.47 | 0 | 1 | 9.41 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 6.30 | 6.35 | 6.33 | % | 1.05 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 5.30 | 5.35 | 5.33 | % | 0.76 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 4.80 | 4.85 | 4.83 | % | 0.64 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 4.30 | 4.35 | 4.33 | 3.95 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 8.50 | 3.80 | 3.85 | 3.83 | % | 0.45 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 3.30 | 3.35 | 3.33 | % | 0.37 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.50 | 2.81 | 2.85 | 2.83 | % | 0.30 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 2.31 | 2.35 | 2.33 | % | 0.23 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 10.50 | 1.81 | 1.85 | 1.83 | % | 0.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 11.00 | 1.31 | 1.35 | 1.33 | 0.96 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 11.50 | 0.81 | 0.85 | 0.83 | 0.82 | +0.47 | +134.29% | 0.07 | 430 | 36 | 0.79 | 0.90 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.31 | 0.35 | 0.33 | 0.32 | +0.24 | +300.00% | 0.03 | 333 | 3,038 | 0.20 | 0.70 | 0.61 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 310 | 644 | 0.16 | 0.36 | 0.66 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 107 | 390 | 0.26 | 0.12 | 0.34 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 88 | 0.38 | 0.03 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.57 | 0.00 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 105 | 4.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 426 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 11.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 132 | 1,576 | 0.40 | -0.10 | 0.32 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.09 | 0.11 | 0.10 | 0.12 | -0.21 | -63.64% | 0.01 | 288 | 1,680 | 0.31 | -0.30 | 0.61 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 12.50 | 0.35 | 0.49 | 0.42 | 0.46 | -0.35 | -43.21% | 0.03 | 16 | 171 | 0.42 | -0.64 | 0.66 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.81 | 0.97 | 0.89 | 0.89 | -0.35 | -28.23% | 0.07 | 9 | 30 | 1.11 | -0.88 | 0.34 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 13.50 | 1.32 | 1.49 | 1.41 | % | 0.10 | 0 | 0 | 0.84 | -0.97 | 0.10 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.00 | 1.81 | 1.98 | 1.90 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.02 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 14.50 | 2.31 | 2.49 | 2.40 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 2.81 | 2.99 | 2.90 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 15.50 | 3.30 | 3.45 | 3.38 | % | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.00 | 3.80 | 3.95 | 3.88 | % | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 16.50 | 4.30 | 4.50 | 4.40 | % | 0.27 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.00 | 4.80 | 4.95 | 4.88 | % | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 17.50 | 5.30 | 5.50 | 5.40 | % | 0.31 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 18.00 | 5.80 | 5.95 | 5.88 | % | 0.33 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 19.00 | 6.80 | 6.95 | 6.88 | % | 0.36 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 20.00 | 7.80 | 7.95 | 7.88 | % | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 21.00 | 8.80 | 8.95 | 8.88 | % | 0.42 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.00 | 8.05 | 10.70 | 9.38 | % | 0.43 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 22.50 | 10.30 | 10.50 | 10.40 | % | 0.46 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |