Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $14.38 as of 3/31/2025 2:16:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.35 | 11.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 6.00 | 7.05 | 9.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.00 | 6.05 | 8.70 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 5.55 | 8.25 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 8.00 | 4.30 | 7.65 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 8.50 | 4.55 | 7.25 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.00 | 4.05 | 6.65 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.50 | 2.80 | 6.30 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 3.10 | 5.80 | 4.35 | % | 2 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 10.50 | 2.60 | 5.15 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 11.00 | 2.25 | 4.70 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 11.50 | 2.00 | 4.05 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 12.00 | 1.73 | 3.40 | 1.37 | 0.00 | 0.00% | 0 | 6 | 3.60 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 0.64 | 2.30 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:01 PM EST |
| 13.00 | 1.36 | 1.52 | 1.40 | +0.09 | +6.87% | 22 | 558 | 0.64 | 0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 13.50 | 0.87 | 0.96 | 1.06 | +0.25 | +30.87% | 36 | 1,104 | 0.52 | 0.95 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 14.00 | 0.43 | 0.46 | 0.46 | +0.06 | +15.00% | 797 | 943 | 0.32 | 0.78 | 0.56 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 14.50 | 0.13 | 0.15 | 0.15 | -0.02 | -11.77% | 1,789 | 2,593 | 0.32 | 0.42 | 0.82 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 1,359 | 2,180 | 0.35 | 0.11 | 0.39 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 25 | 192 | 0.40 | 0.01 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,766 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 16.50 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 18.00 | 0.00 | 0.56 | 0.03 | 0.00 | 0.00% | 0 | 474 | 2.70 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:01 PM EST |
| 18.50 | 0.00 | 0.53 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 19.50 | 0.00 | 0.53 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 20.50 | 0.00 | 0.53 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 21.50 | 0.00 | 0.53 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.00 | 0.00 | 0.02 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.50 | 0.00 | 0.02 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 23.00 | 0.00 | 0.02 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 23.50 | 0.00 | 0.02 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 24.50 | 0.00 | 0.02 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 8.00 | 0.00 | 0.73 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 8.50 | 0.00 | 0.99 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.00 | 0.00 | 0.52 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 9.50 | 0.00 | 0.53 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 10.50 | 0.00 | 0.53 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 11.00 | 0.00 | 0.54 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 11.50 | 0.00 | 0.12 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 110 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,742 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 23 | 0.60 | -0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 13.50 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 3 | 379 | 0.42 | -0.05 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 14.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 213 | 1,308 | 0.32 | -0.22 | 0.56 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 14.50 | 0.26 | 0.27 | 0.27 | -0.07 | -20.59% | 72 | 163 | 0.33 | -0.58 | 0.82 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 15.00 | 0.63 | 0.67 | 0.61 | -0.20 | -24.70% | 1,070 | 5 | 0.31 | -0.89 | 0.39 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 15.50 | 0.73 | 1.76 | 1.58 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.99 | 0.07 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 16.00 | 0.47 | 2.92 | 1.57 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 16.50 | 0.96 | 3.45 | 2.53 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 17.00 | 1.49 | 3.95 | 2.86 | 0.00 | 0.00% | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 17.50 | 1.96 | 4.45 | 3.52 | 0.00 | 0.00% | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 18.00 | 2.60 | 4.95 | 3.46 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:01 PM EST |
| 18.50 | 3.20 | 5.45 | 3.75 | 0.00 | 0.00% | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 19.00 | 3.35 | 5.95 | 4.93 | -0.10 | -1.99% | 2 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 19.50 | 3.05 | 7.10 | 5.33 | -0.35 | -6.17% | 2 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 4.50 | 6.90 | 6.03 | 0.00 | 0.00% | 0 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 20.50 | 4.95 | 7.50 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 21.00 | 5.50 | 8.70 | 7.65 | 0.00 | 0.00% | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:01 PM EST |
| 21.50 | 5.95 | 8.10 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 22.00 | 6.20 | 9.65 | 7.50 | 0.00 | 0.00% | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 22.50 | 6.90 | 9.45 | 8.07 | 0.00 | 0.00% | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 23.00 | 7.45 | 9.95 | % | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 23.50 | 7.95 | 10.70 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 24.00 | 7.60 | 11.70 | % | 0 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 24.50 | 8.95 | 12.15 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 25.00 | 9.10 | 12.65 | 10.67 | 0.00 | 0.00% | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |