Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $24.75 as of 10/9/2026 7:28:45 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 | 18.25 | 22.25 | 20.25 | 16.10 | 0.00 | 0.00% | 4.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 6.00 | 17.25 | 21.25 | 19.25 | 14.94 | 0.00 | 0.00% | 3.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 7.00 | 16.25 | 20.25 | 18.25 | 14.02 | 0.00 | 0.00% | 2.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 8.00 | 15.20 | 19.25 | 17.23 | % | 2.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 9.00 | 14.25 | 18.25 | 16.25 | % | 1.81 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 10.00 | 13.25 | 17.25 | 15.25 | 14.52 | 0.00 | 0.00% | 1.52 | 0 | 1 | 8.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 11.00 | 12.20 | 16.25 | 14.23 | 14.30 | +1.00 | +7.52% | 1.29 | 1 | 2 | 7.56 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 12.00 | 11.25 | 15.25 | 13.25 | 6.49 | 0.00 | 0.00% | 1.10 | 0 | 6 | 6.92 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 3:59:54 PM EST |
| 13.00 | 10.20 | 14.25 | 12.23 | 12.41 | +3.79 | +43.97% | 0.94 | 1 | 33 | 6.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 14.00 | 9.20 | 13.25 | 11.23 | 10.00 | 0.00 | 0.00% | 0.80 | 0 | 11 | 5.81 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 15.00 | 8.95 | 11.50 | 10.23 | 6.62 | 0.00 | 0.00% | 0.68 | 0 | 33 | 4.33 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 15.50 | 7.75 | 11.75 | 9.75 | % | 0.63 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 16.00 | 7.95 | 10.50 | 9.23 | 4.60 | 0.00 | 0.00% | 0.58 | 0 | 32 | 3.93 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 16.50 | 6.75 | 10.75 | 8.75 | % | 0.53 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 17.00 | 7.90 | 9.50 | 8.70 | 7.64 | 0.00 | 0.00% | 0.51 | 0 | 1,821 | 3.57 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 17.50 | 6.50 | 9.05 | 7.78 | % | 0.44 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 18.00 | 6.95 | 7.75 | 7.35 | 7.25 | +0.45 | +6.62% | 0.41 | 35 | 4,974 | 2.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 18.50 | 5.50 | 8.05 | 6.78 | % | 0.37 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 19.00 | 6.10 | 6.50 | 6.30 | 6.51 | +0.72 | +12.44% | 0.33 | 59 | 14,334 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 19.50 | 5.65 | 6.00 | 5.83 | 2.24 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.43 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 5.15 | 5.35 | 5.25 | 5.29 | +0.60 | +12.80% | 0.26 | 33 | 30,461 | 0.95 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 20.50 | 4.60 | 5.00 | 4.80 | 4.88 | +0.71 | +17.03% | 0.23 | 8 | 260 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 21.00 | 4.10 | 4.50 | 4.30 | 4.50 | +0.79 | +21.30% | 0.20 | 50 | 12,725 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 21.50 | 3.60 | 4.00 | 3.80 | 3.60 | +0.70 | +24.14% | 0.18 | 6 | 4,721 | 1.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 22.00 | 3.10 | 3.50 | 3.30 | 3.37 | +0.57 | +20.36% | 0.15 | 121 | 34,543 | 0.90 | 1.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 22.50 | 2.63 | 2.98 | 2.81 | 2.75 | +0.35 | +14.59% | 0.12 | 4 | 1,598 | 0.77 | 0.99 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 23.00 | 2.15 | 2.49 | 2.32 | 2.33 | +0.52 | +28.73% | 0.10 | 159 | 19,898 | 0.68 | 0.97 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 23.50 | 1.67 | 1.99 | 1.83 | 1.88 | +0.81 | +75.71% | 0.08 | 67 | 487 | 0.57 | 0.93 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 24.00 | 1.26 | 1.45 | 1.36 | 1.41 | +0.44 | +45.37% | 0.06 | 143 | 16,901 | 0.42 | 0.87 | 0.17 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.62 | 0.78 | 0.70 | 0.61 | +0.21 | +52.50% | 0.03 | 2,504 | 11,294 | 0.38 | 0.61 | 0.32 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 26.00 | 0.19 | 0.28 | 0.24 | 0.24 | +0.10 | +71.43% | 0.01 | 589 | 2,765 | 0.36 | 0.30 | 0.28 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 27.00 | 0.03 | 0.11 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 595 | 627 | 0.37 | 0.10 | 0.14 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 180 | 150 | 0.83 | 0.03 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 125 | 11 | 0.55 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 44 | 415 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/9/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 270 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 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 | 0.22 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 1.05 | +0.89 | +556.25% | 0.18 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 1.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/9/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 156 | 3.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.09 | 0 | 1,974 | 7.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 594 | 2.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,924 | 1.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,224 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6,700 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 15 | 4.87 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27,010 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 7 | 4.45 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 9,416 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.94 | 0.47 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 597 | 2.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 11,967 | 0.90 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,960 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 17,975 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 890 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 9,639 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,139 | 0.72 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 2,855 | 0.64 | 0.00 | 0.01 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 22.50 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 1,171 | 0.56 | -0.01 | 0.02 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 23.00 | 0.02 | 0.18 | 0.10 | 0.04 | -0.02 | -33.34% | 0.00 | 98 | 2,862 | 0.69 | -0.03 | 0.05 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 23.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 33 | 1,160 | 0.41 | -0.07 | 0.10 | -0.01 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 24.00 | 0.11 | 0.61 | 0.36 | 0.11 | -0.12 | -52.18% | 0.01 | 193 | 2,106 | 0.70 | -0.13 | 0.17 | -0.02 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 25.00 | 0.32 | 0.40 | 0.36 | 0.39 | -0.24 | -38.10% | 0.01 | 686 | 682 | 0.36 | -0.39 | 0.32 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 26.00 | 0.70 | 1.23 | 0.97 | 0.93 | -0.60 | -39.22% | 0.04 | 92 | 55 | 0.38 | -0.70 | 0.28 | -0.03 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 27.00 | 0.57 | 3.40 | 1.99 | 3.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.71 | -0.90 | 0.14 | -0.02 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 28.00 | 0.85 | 4.80 | 2.83 | 4.01 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.24 | -0.97 | 0.05 | -0.01 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 29.00 | 2.51 | 5.05 | 3.78 | 9.95 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 10/9/2026 3:59:54 PM EST |
| 30.00 | 3.50 | 6.00 | 4.75 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 31.00 | 4.50 | 7.00 | 5.75 | 9.99 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/9/2026 3:59:54 PM EST |
| 32.00 | 5.50 | 8.05 | 6.78 | 7.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 33.00 | 6.50 | 9.00 | 7.75 | % | 0.23 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 34.00 | 7.50 | 10.80 | 9.15 | 10.26 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 35.00 | 8.50 | 11.05 | 9.78 | 13.79 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:54 PM EST |