Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 8.15 8.65 % 0 0 7.48 1.00 0.00 0.00 12/2/2022 9:00:01 PM
4.00 7.15 7.65 % 0 0 4.80 1.00 0.00 0.00 12/2/2022 9:00:01 PM
4.50 6.65 7.15 % 0 0 3.78 1.00 0.00 0.00 12/2/2022 9:00:01 PM
5.00 6.05 6.65 % 0 0 3.86 1.00 0.00 0.00 12/2/2022 9:00:01 PM
5.50 5.65 6.15 % 0 0 4.09 1.00 0.00 0.00 12/2/2022 9:00:01 PM
6.00 5.10 5.75 % 0 0 4.34 1.00 0.00 0.00 12/2/2022 9:00:01 PM
6.50 4.60 5.15 % 0 0 3.91 1.00 0.00 0.00 12/2/2022 9:00:01 PM
7.00 4.10 4.65 % 0 0 3.33 1.00 0.00 0.00 12/2/2022 9:00:01 PM
7.50 3.65 4.15 3.47 0.00 0.00% 0 1 2.40 1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:01 PM
8.00 3.40 3.60 3.45 +1.17 +51.32% 55 46 1.61 1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
8.50 2.61 3.15 2.85 0.00 0.00% 0 5 1.82 1.00 0.00 0.00 12/1/2022 12/2/2022 9:00:01 PM
9.00 2.39 2.61 2.44 +0.07 +2.96% 14 831 1.30 1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
9.50 1.57 2.12 1.89 -0.34 -15.25% 1 10 1.23 0.99 0.02 0.00 12/2/2022 12/2/2022 9:00:01 PM
10.00 1.11 1.62 1.57 +0.22 +16.30% 14 92 0.95 0.97 0.09 -0.01 12/2/2022 12/2/2022 9:00:01 PM
10.50 0.77 1.01 0.92 -0.28 -23.34% 60 264 0.44 0.89 0.24 -0.01 12/2/2022 12/2/2022 9:00:01 PM
11.00 0.48 0.58 0.50 -0.07 -12.29% 266 909 0.46 0.73 0.47 -0.02 12/2/2022 12/2/2022 9:00:01 PM
11.50 0.20 0.25 0.23 0.00 0.00% 3,216 3,154 0.43 0.46 0.57 -0.02 12/2/2022 12/2/2022 9:00:01 PM
12.00 0.09 0.11 0.09 -0.02 -18.19% 821 1,354 0.48 0.23 0.41 -0.02 12/2/2022 12/2/2022 9:00:01 PM
12.50 0.02 0.05 0.05 0.00 0.00% 555 564 0.49 0.11 0.22 -0.01 12/2/2022 12/2/2022 9:00:01 PM
13.00 0.02 0.03 0.03 +0.01 +50.00% 184 197 0.60 0.04 0.10 -0.01 12/2/2022 12/2/2022 9:00:01 PM
13.50 0.00 0.01 0.08 0.00 0.00% 0 3 0.62 0.01 0.04 0.00 11/16/2022 12/2/2022 9:00:01 PM
14.00 0.00 0.09 0.05 0.00 0.00% 0 1 1.14 0.00 0.01 0.00 11/14/2022 12/2/2022 9:00:01 PM
14.50 0.00 0.50 0.07 0.00 0.00% 0 26 2.24 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:01 PM
15.00 0.00 0.75 % 0 0 2.88 0.00 0.00 0.00 12/2/2022 9:00:01 PM
15.50 0.00 0.04 0.04 0.00 0.00% 0 52 1.28 0.00 0.00 0.00 11/10/2022 12/2/2022 9:00:01 PM
16.00 0.00 0.75 0.12 0.00 0.00% 0 1 3.19 0.00 0.00 0.00 11/1/2022 12/2/2022 9:00:01 PM
16.50 0.00 0.03 % 0 0 1.41 0.00 0.00 0.00 12/2/2022 9:00:01 PM
17.00 0.00 0.03 % 0 0 1.50 0.00 0.00 0.00 12/2/2022 9:00:01 PM
17.50 0.00 0.02 % 0 0 1.49 0.00 0.00 0.00 12/2/2022 9:00:01 PM
18.00 0.00 0.75 % 0 0 3.73 0.00 0.00 0.00 12/2/2022 9:00:01 PM
18.50 0.00 0.02 % 0 0 1.65 0.00 0.00 0.00 12/2/2022 9:00:01 PM
19.00 0.00 0.02 % 0 0 1.72 0.00 0.00 0.00 12/2/2022 9:00:01 PM
19.50 0.00 0.75 % 0 0 4.07 0.00 0.00 0.00 12/2/2022 9:00:01 PM
20.00 0.00 0.75 % 0 0 4.18 0.00 0.00 0.00 12/2/2022 9:00:01 PM
20.50 0.00 0.50 % 0 0 3.74 0.00 0.00 0.00 12/2/2022 9:00:01 PM
21.00 0.00 0.75 % 0 0 4.38 0.00 0.00 0.00 12/2/2022 9:00:01 PM
22.00 0.00 0.75 % 0 0 4.57 0.00 0.00 0.00 12/2/2022 9:00:01 PM
23.00 0.00 0.75 % 0 0 4.74 0.00 0.00 0.00 12/2/2022 9:00:01 PM
25.00 0.00 0.75 % 0 0 5.06 0.00 0.00 0.00 12/2/2022 9:00:01 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 0.00 0.75 % 0 0 0.00 0.00 0.00 0.00 12/2/2022 9:00:01 PM
4.00 0.00 0.32 % 0 0 6.37 0.00 0.00 0.00 12/2/2022 9:00:01 PM
4.50 0.00 0.32 % 0 0 5.73 0.00 0.00 0.00 12/2/2022 9:00:01 PM
5.00 0.00 0.01 0.04 0.00 0.00% 0 44 2.61 0.00 0.00 0.00 11/11/2022 12/2/2022 9:00:01 PM
5.50 0.00 0.32 % 0 0 4.66 0.00 0.00 0.00 12/2/2022 9:00:01 PM
6.00 0.00 0.01 0.03 0.00 0.00% 0 1 2.07 0.00 0.00 0.00 10/31/2022 12/2/2022 9:00:01 PM
6.50 0.00 0.75 % 0 0 5.22 0.00 0.00 0.00 12/2/2022 9:00:01 PM
7.00 0.00 0.17 % 0 0 2.80 0.00 0.00 0.00 12/2/2022 9:00:01 PM
7.50 0.00 0.02 % 0 0 1.57 0.00 0.00 0.00 12/2/2022 9:00:01 PM
8.00 0.00 0.02 0.03 0.00 0.00% 0 14 1.36 0.00 0.00 0.00 11/30/2022 12/2/2022 9:00:01 PM
8.50 0.00 0.02 0.02 0.00 0.00% 3 13 1.15 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
9.00 0.00 0.02 0.01 -0.02 -66.67% 1 26 0.96 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
9.50 0.00 0.02 0.01 -0.01 -50.00% 31 101 0.77 -0.01 0.02 0.00 12/2/2022 12/2/2022 9:00:01 PM
10.00 0.01 0.03 0.03 +0.01 +50.00% 68 962 0.58 -0.03 0.09 -0.01 12/2/2022 12/2/2022 9:00:01 PM
10.50 0.02 0.06 0.06 0.00 0.00% 235 112 0.49 -0.11 0.24 -0.01 12/2/2022 12/2/2022 9:00:01 PM
11.00 0.12 0.14 0.14 -0.04 -22.23% 569 1,103 0.46 -0.27 0.47 -0.02 12/2/2022 12/2/2022 9:00:01 PM
11.50 0.29 0.35 0.34 -0.08 -19.05% 504 341 0.42 -0.54 0.57 -0.02 12/2/2022 12/2/2022 9:00:01 PM
12.00 0.52 0.87 0.72 +0.21 +41.18% 33 36 0.50 -0.77 0.41 -0.02 12/2/2022 12/2/2022 9:00:01 PM
12.50 0.91 1.38 1.45 0.00 0.00% 0 32 0.61 -0.89 0.22 -0.01 11/29/2022 12/2/2022 9:00:01 PM
13.00 1.39 1.84 1.51 0.00 0.00% 0 12 0.95 -0.96 0.10 -0.01 11/30/2022 12/2/2022 9:00:01 PM
13.50 1.89 2.36 % 0 0 1.17 -0.99 0.04 0.00 12/2/2022 9:00:01 PM
14.00 2.33 2.91 2.34 0.00 0.00% 0 0 1.78 -1.00 0.01 0.00 11/2/2022 12/2/2022 9:00:01 PM
14.50 2.79 3.35 % 0 0 1.95 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
15.00 3.35 3.90 % 0 0 1.45 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
15.50 3.90 4.35 % 0 0 2.14 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
16.00 4.35 4.85 % 0 0 2.28 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
16.50 4.85 5.35 4.40 0.00 0.00% 0 0 2.41 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:01 PM
17.00 5.35 5.80 5.05 0.00 0.00% 0 0 2.53 -1.00 0.00 0.00 10/31/2022 12/2/2022 9:00:01 PM
17.50 5.85 6.35 % 0 0 2.51 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
18.00 6.30 6.90 5.60 0.00 0.00% 0 0 2.89 -1.00 0.00 0.00 10/27/2022 12/2/2022 9:00:01 PM
18.50 6.90 7.35 % 0 0 2.58 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
19.00 7.35 7.85 7.05 0.00 0.00% 0 0 2.97 -1.00 0.00 0.00 11/1/2022 12/2/2022 9:00:01 PM
19.50 7.90 8.35 % 0 0 3.07 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
20.00 8.40 8.85 % 0 0 3.17 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
20.50 8.90 9.30 % 0 0 3.11 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
21.00 9.40 9.85 % 0 0 3.03 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
22.00 10.35 10.85 9.75 0.00 0.00% 0 0 3.66 -1.00 0.00 0.00 10/31/2022 12/2/2022 9:00:01 PM
23.00 11.35 11.85 % 0 0 3.68 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
25.00 13.35 13.90 12.45 0.00 0.00% 0 0 3.43 -1.00 0.00 0.00 11/3/2022 12/2/2022 9:00:01 PM