Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $11.73 as of 10/23/2025 9:59:55 AM 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 | 4.65 | 8.70 | 6.68 | 6.58 | 0.00 | 0.00% | 1.34 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:58 PM EST |
| 6.00 | 3.65 | 7.70 | 5.68 | 5.73 | 0.00 | 0.00% | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 7.00 | 2.65 | 6.70 | 4.68 | 4.68 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 7.50 | 2.17 | 6.20 | 4.19 | 3.58 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 8.00 | 1.67 | 5.70 | 3.69 | 3.46 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 8.50 | 1.17 | 5.20 | 3.19 | 3.07 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 9.00 | 0.67 | 4.70 | 2.69 | 2.71 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:58 PM EST |
| 9.50 | 0.21 | 4.30 | 2.26 | 3.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/22/2025 3:59:58 PM EST |
| 10.00 | 0.54 | 1.90 | 1.22 | 1.66 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/22/2025 3:59:58 PM EST |
| 10.50 | 0.84 | 1.64 | 1.24 | 1.19 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.79 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:58 PM EST |
| 11.00 | 0.04 | 1.11 | 0.58 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 42 | 2.09 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 11.50 | 0.17 | 0.35 | 0.26 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.67 | 0.79 | 1.15 | -0.02 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,684 | 0.39 | 0.14 | 0.84 | -0.01 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,196 | 0.58 | 0.00 | 0.02 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 834 | 1.69 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.22 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/22/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:58 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 2.12 | 1.06 | 0.16 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 1.77 | 0.89 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.52 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:58 PM EST |
| 11.50 | 0.03 | 0.12 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,369 | 0.47 | -0.21 | 1.15 | -0.02 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 12.00 | 0.16 | 0.61 | 0.39 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 458 | 1.27 | -0.86 | 0.84 | -0.01 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 12.50 | 0.62 | 0.87 | 0.75 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 663 | 0.92 | -1.00 | 0.02 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 13.00 | 0.02 | 3.45 | 1.74 | 0.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/22/2025 3:59:58 PM EST |
| 13.50 | 0.51 | 3.95 | 2.23 | 0.53 | 0.00 | 0.00% | 0.17 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/22/2025 3:59:58 PM EST |
| 14.00 | 0.68 | 4.45 | 2.57 | 0.78 | 0.00 | 0.00% | 0.18 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/22/2025 3:59:58 PM EST |
| 14.50 | 1.03 | 4.75 | 2.89 | % | 0.20 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 15.00 | 1.28 | 5.00 | 3.14 | % | 0.21 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 15.50 | 1.78 | 5.85 | 3.82 | 4.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 9.30 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 16.00 | 2.28 | 6.10 | 4.19 | 4.47 | 0.00 | 0.00% | 0.26 | 0 | 1 | 8.89 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:58 PM EST |
| 16.50 | 2.78 | 6.40 | 4.59 | % | 0.28 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 17.00 | 3.25 | 7.00 | 5.13 | % | 0.30 | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 17.50 | 3.80 | 7.80 | 5.80 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 18.00 | 4.30 | 8.25 | 6.28 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 19.00 | 5.30 | 9.35 | 7.33 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 20.00 | 6.30 | 10.35 | 8.33 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 21.00 | 7.30 | 11.35 | 9.33 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST | |||
| 22.00 | 10.10 | 12.30 | 11.20 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:58 PM EST |