Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $14.69 as of 2/6/2026 6:33:36 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 | 7.90 | 12.00 | 9.95 | 10.79 | +0.80 | +8.01% | 1.99 | 2 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 6.00 | 6.85 | 11.00 | 8.93 | 8.53 | 0.00 | 0.00% | 1.49 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:50 PM EST |
| 7.00 | 5.85 | 10.00 | 7.93 | % | 1.13 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 7.50 | 5.35 | 9.35 | 7.35 | % | 0.98 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 8.00 | 5.65 | 8.35 | 7.00 | % | 0.88 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 8.50 | 4.35 | 7.45 | 5.90 | % | 0.69 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 9.00 | 4.85 | 7.95 | 6.40 | % | 0.71 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 9.50 | 5.25 | 6.10 | 5.68 | 3.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:50 PM EST |
| 10.00 | 4.40 | 5.60 | 5.00 | % | 0.50 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 10.50 | 3.90 | 5.10 | 4.50 | % | 0.43 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 11.00 | 3.80 | 3.95 | 3.88 | 1.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:50 PM EST |
| 11.50 | 2.90 | 4.10 | 3.50 | 1.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:50 PM EST |
| 12.00 | 2.63 | 3.10 | 2.87 | 3.00 | +0.07 | +2.39% | 0.24 | 2 | 105 | 1.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 12.50 | 2.17 | 2.59 | 2.38 | 2.36 | -0.28 | -10.61% | 0.19 | 7 | 286 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 13.00 | 1.60 | 2.10 | 1.85 | 1.95 | -0.12 | -5.80% | 0.14 | 4 | 344 | 1.10 | 1.00 | 0.01 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 13.50 | 1.18 | 1.65 | 1.42 | 1.37 | -0.28 | -16.97% | 0.11 | 29 | 142 | 0.98 | 0.98 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 14.00 | 0.87 | 1.11 | 0.99 | 1.06 | +0.21 | +24.71% | 0.07 | 5 | 596 | 0.70 | 0.90 | 0.24 | -0.01 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 14.50 | 0.46 | 0.52 | 0.49 | 0.50 | -0.01 | -1.97% | 0.03 | 161 | 50 | 0.29 | 0.74 | 0.51 | -0.02 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 15.00 | 0.10 | 0.22 | 0.16 | 0.22 | -0.03 | -12.00% | 0.01 | 307 | 2,273 | 0.25 | 0.45 | 0.62 | -0.02 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 15.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.06 | -42.86% | 0.01 | 392 | 1,084 | 0.34 | 0.21 | 0.40 | -0.01 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 223 | 474 | 0.38 | 0.09 | 0.21 | -0.01 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 16.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.01 | 105 | 775 | 1.15 | 0.03 | 0.08 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 177 | 0.52 | 0.01 | 0.03 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.65 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 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 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 1.04 | +0.96 | +1,200.00% | 0.18 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 9.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 8.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.12 | 1.06 | % | 0.13 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 8.50 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 7.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.12 | 1.06 | % | 0.12 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 10.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.73 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 335 | 1.67 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 377 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.62 | 0.00 | 0.01 | 0.00 | 2/3/2026 | 2/6/2026 3:59:50 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.48 | -0.02 | 0.07 | -0.01 | 2/3/2026 | 2/6/2026 3:59:50 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 1,326 | 0.34 | -0.10 | 0.24 | -0.01 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 14.50 | 0.08 | 0.21 | 0.15 | 0.11 | -0.03 | -21.43% | 0.01 | 179 | 163 | 0.40 | -0.26 | 0.51 | -0.02 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 15.00 | 0.16 | 0.33 | 0.25 | 0.33 | +0.02 | +6.46% | 0.02 | 70 | 511 | 0.23 | -0.55 | 0.62 | -0.02 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 15.50 | 0.67 | 0.73 | 0.70 | 0.46 | -0.16 | -25.81% | 0.05 | 1 | 1,081 | 0.37 | -0.79 | 0.40 | -0.01 | 2/6/2026 | 2/6/2026 3:59:50 PM EST |
| 16.00 | 1.02 | 1.26 | 1.14 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.61 | -0.91 | 0.21 | -0.01 | 1/29/2026 | 2/6/2026 3:59:50 PM EST |
| 16.50 | 1.52 | 1.82 | 1.67 | % | 0.10 | 0 | 0 | 0.87 | -0.97 | 0.08 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 17.00 | 2.02 | 2.33 | 2.18 | % | 0.13 | 0 | 0 | 1.03 | -0.99 | 0.03 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 17.50 | 2.00 | 2.98 | 2.49 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 18.00 | 2.40 | 3.55 | 2.98 | % | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 18.50 | 2.90 | 4.10 | 3.50 | % | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 19.00 | 3.20 | 5.00 | 4.10 | % | 0.22 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 19.50 | 3.30 | 6.55 | 4.93 | % | 0.25 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 20.00 | 3.00 | 7.05 | 5.03 | % | 0.25 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST | |||
| 21.00 | 4.05 | 7.45 | 5.75 | % | 0.27 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:50 PM EST |