Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $20.92 as of 5/7/2026 8:56:55 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 | 14.55 | 15.50 | 15.03 | 16.63 | 0.00 | 0.00% | 3.01 | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:38 AM EST |
| 10.00 | 10.00 | 10.50 | 10.25 | 9.91 | -1.09 | -9.91% | 1.02 | 10 | 11 | 8.23 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 11.00 | 9.05 | 9.60 | 9.33 | 9.25 | -0.80 | -7.96% | 0.85 | 9 | 10 | 8.07 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 12.00 | 8.35 | 8.50 | 8.43 | 8.27 | -0.80 | -8.82% | 0.70 | 5 | 10 | 7.11 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 13.00 | 7.35 | 7.50 | 7.43 | 7.26 | -0.71 | -8.91% | 0.57 | 7 | 8 | 4.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 14.00 | 6.10 | 6.60 | 6.35 | 6.40 | -0.49 | -7.12% | 0.45 | 11 | 14 | 3.40 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 14.50 | 5.85 | 6.00 | 5.93 | 5.65 | -0.88 | -13.48% | 0.41 | 13 | 15 | 3.68 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 15.00 | 5.35 | 5.50 | 5.43 | 5.98 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:38 AM EST |
| 15.50 | 4.85 | 5.00 | 4.93 | 4.55 | -1.03 | -18.46% | 0.32 | 2 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 16.00 | 4.05 | 4.60 | 4.33 | 4.95 | 0.00 | 0.00% | 0.27 | 0 | 6 | 7.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:38 AM EST |
| 16.50 | 3.85 | 4.00 | 3.93 | 3.60 | -0.94 | -20.71% | 0.24 | 1 | 6 | 3.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 17.00 | 3.30 | 3.65 | 3.48 | 3.12 | -0.84 | -21.22% | 0.20 | 1 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 17.50 | 2.80 | 3.15 | 2.98 | 2.85 | -1.49 | -34.34% | 0.17 | 1 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 18.00 | 2.17 | 2.48 | 2.33 | 2.13 | -1.81 | -45.94% | 0.13 | 2 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 18.50 | 1.74 | 2.01 | 1.88 | 1.74 | +0.18 | +11.54% | 0.10 | 1 | 0 | 1.82 | 1.00 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 19.00 | 1.20 | 1.48 | 1.34 | 1.27 | -0.68 | -34.88% | 0.07 | 40 | 77 | 1.40 | 0.97 | 0.11 | -0.01 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 19.50 | 0.72 | 1.17 | 0.95 | 0.86 | -0.69 | -44.52% | 0.05 | 14 | 22 | 0.93 | 0.87 | 0.35 | -0.05 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 20.00 | 0.42 | 0.54 | 0.48 | 0.53 | -0.45 | -45.92% | 0.02 | 82 | 323 | 0.53 | 0.65 | 0.66 | -0.10 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 20.50 | 0.15 | 0.23 | 0.19 | 0.14 | -0.39 | -73.59% | 0.01 | 231 | 511 | 0.53 | 0.32 | 0.58 | -0.09 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 21.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.21 | -80.77% | 0.00 | 139 | 1,122 | 0.62 | 0.12 | 0.28 | -0.03 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 70 | 572 | 0.68 | 0.03 | 0.09 | -0.01 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 30 | 1,390 | 1.05 | 0.00 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 19 | 1,461 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 36 | 969 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:38 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:38 AM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:38 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 3.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:38 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:38 AM EST |
| 27.00 | 0.00 | 1.11 | 0.56 | % | 0.02 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:38 AM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 11:58:38 AM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 11:58:38 AM 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 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 11:58:38 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/7/2026 11:58:38 AM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:38 AM EST |
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:38 AM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:38 AM EST |
| 14.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:38 AM EST |
| 14.50 | 0.00 | 2.11 | 1.06 | % | 0.07 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:38 AM EST | |||
| 15.00 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:38 AM EST | |||
| 15.50 | 0.00 | 2.12 | 1.06 | % | 0.07 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:38 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:38 AM EST | |||
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:58:38 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/7/2026 11:58:38 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/7/2026 11:58:38 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 11:58:38 AM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.07 | 0.00 | 0.02 | 0.00 | 5/1/2026 | 5/7/2026 11:58:38 AM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.86 | -0.03 | 0.11 | -0.01 | 4/30/2026 | 5/7/2026 11:58:38 AM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 228 | 206 | 0.63 | -0.13 | 0.35 | -0.05 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 20.00 | 0.05 | 0.11 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 229 | 167 | 0.57 | -0.35 | 0.66 | -0.10 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 20.50 | 0.22 | 0.31 | 0.27 | 0.30 | +0.14 | +87.50% | 0.01 | 211 | 836 | 0.54 | -0.68 | 0.58 | -0.09 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 21.00 | 0.57 | 0.66 | 0.62 | 0.73 | +0.42 | +135.49% | 0.03 | 79 | 311 | 0.77 | -0.88 | 0.28 | -0.03 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 21.50 | 1.01 | 1.21 | 1.11 | 1.17 | +0.46 | +64.79% | 0.05 | 54 | 630 | 0.91 | -0.97 | 0.09 | -0.01 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 22.00 | 1.52 | 1.62 | 1.57 | 1.70 | +0.52 | +44.07% | 0.07 | 72 | 763 | 1.14 | -1.00 | 0.02 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 22.50 | 2.03 | 2.12 | 2.08 | 2.23 | +0.58 | +35.16% | 0.09 | 112 | 297 | 1.51 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 23.00 | 2.51 | 2.74 | 2.63 | 3.20 | +1.12 | +53.85% | 0.11 | 4 | 26 | 2.42 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 23.50 | 2.90 | 3.25 | 3.08 | 3.45 | +0.79 | +29.70% | 0.13 | 2 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 24.00 | 3.50 | 3.65 | 3.58 | 3.95 | +0.99 | +33.45% | 0.15 | 3 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 24.50 | 3.95 | 4.25 | 4.10 | 4.35 | +1.00 | +29.86% | 0.17 | 53 | 51 | 3.29 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 25.00 | 4.45 | 4.75 | 4.60 | 4.85 | +0.64 | +15.21% | 0.18 | 3 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 26.00 | 5.40 | 5.75 | 5.58 | 5.85 | +0.69 | +13.38% | 0.21 | 3 | 1 | 6.76 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 27.00 | 6.50 | 6.75 | 6.63 | 6.90 | +1.04 | +17.75% | 0.25 | 3 | 3 | 6.18 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 11:58:38 AM EST |
| 30.00 | 8.65 | 10.60 | 9.63 | 8.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 11:58:38 AM EST |
| 35.00 | 13.70 | 14.90 | 14.30 | 14.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 11:58:38 AM EST |