Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $14.93 as of 3/28/2024 11:45:54 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 7.90 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 10:59:03 AM EST |
7.00 | 5.90 | 10.05 | % | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
8.00 | 4.90 | 8.25 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
9.00 | 3.90 | 7.20 | % | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
10.00 | 2.90 | 6.40 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
11.00 | 1.92 | 5.65 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
11.50 | 1.42 | 5.45 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
12.00 | 1.95 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 10:59:03 AM EST |
12.50 | 0.40 | 4.45 | 2.20 | 0.00 | 0.00% | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 10:59:03 AM EST |
13.00 | 0.13 | 3.95 | 2.08 | 0.00 | 0.00% | 0 | 10 | 1.47 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 10:59:03 AM EST |
13.50 | 0.10 | 3.40 | % | 0 | 0 | 2.32 | 1.00 | 0.01 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
14.00 | 0.04 | 2.95 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.96 | 0.13 | 0.00 | 3/27/2024 | 3/28/2024 10:59:03 AM EST |
14.50 | 0.73 | 0.77 | 0.72 | +0.20 | +38.47% | 7 | 1,858 | 0.32 | 0.85 | 0.39 | -0.01 | 3/28/2024 | 3/28/2024 10:59:03 AM EST |
15.00 | 0.33 | 0.36 | 0.34 | +0.13 | +61.91% | 314 | 2,705 | 0.26 | 0.58 | 0.70 | -0.01 | 3/28/2024 | 3/28/2024 10:59:03 AM EST |
15.50 | 0.09 | 0.11 | 0.11 | +0.06 | +120.00% | 378 | 1,432 | 0.25 | 0.25 | 0.55 | -0.01 | 3/28/2024 | 3/28/2024 10:59:03 AM EST |
16.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 114 | 436 | 0.26 | 0.08 | 0.24 | -0.01 | 3/28/2024 | 3/28/2024 10:59:03 AM EST |
16.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 313 | 0.68 | 0.01 | 0.05 | 0.00 | 3/25/2024 | 3/28/2024 10:59:03 AM EST |
17.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 27 | 0.68 | 0.00 | 0.01 | 0.00 | 3/18/2024 | 3/28/2024 10:59:03 AM EST |
17.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 10:59:03 AM EST |
18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 152 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:03 AM EST |
18.50 | 0.00 | 0.02 | 0.19 | 0.00 | 0.00% | 0 | 15 | 0.72 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 10:59:03 AM EST |
19.00 | 0.00 | 0.02 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
19.50 | 0.00 | 0.02 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
20.00 | 0.00 | 0.02 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
20.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
21.00 | 0.00 | 0.09 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
21.50 | 0.00 | 0.08 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
22.00 | 0.00 | 0.07 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
24.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 0.00 | 0.75 | % | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 100 | 3.44 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 10:59:03 AM EST |
11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
11.50 | 0.00 | 0.95 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
12.00 | 0.00 | 0.01 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 106 | 2.14 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 10:59:03 AM EST |
13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 449 | 1.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 10:59:03 AM EST |
13.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 51 | 148 | 0.45 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 10:59:03 AM EST |
14.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 36 | 1,525 | 0.30 | -0.04 | 0.13 | 0.00 | 3/28/2024 | 3/28/2024 10:59:03 AM EST |
14.50 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 21 | 1,518 | 0.27 | -0.15 | 0.39 | -0.01 | 3/28/2024 | 3/28/2024 10:59:03 AM EST |
15.00 | 0.13 | 0.14 | 0.14 | -0.11 | -44.00% | 216 | 7,001 | 0.25 | -0.42 | 0.70 | -0.01 | 3/28/2024 | 3/28/2024 10:59:03 AM EST |
15.50 | 0.38 | 0.43 | 0.49 | -0.06 | -10.91% | 30 | 436 | 0.21 | -0.75 | 0.55 | -0.01 | 3/28/2024 | 3/28/2024 10:59:03 AM EST |
16.00 | 0.51 | 2.17 | 1.40 | 0.00 | 0.00% | 0 | 26 | 0.61 | -0.92 | 0.24 | -0.01 | 3/22/2024 | 3/28/2024 10:59:03 AM EST |
16.50 | 0.15 | 3.50 | 1.27 | 0.00 | 0.00% | 0 | 16 | 1.13 | -0.99 | 0.05 | 0.00 | 3/19/2024 | 3/28/2024 10:59:03 AM EST |
17.00 | 0.08 | 3.75 | 2.25 | 0.00 | 0.00% | 0 | 217 | 1.26 | -1.00 | 0.01 | 0.00 | 3/19/2024 | 3/28/2024 10:59:03 AM EST |
17.50 | 0.48 | 4.05 | 2.42 | 0.00 | 0.00% | 0 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 10:59:03 AM EST |
18.00 | 0.98 | 4.85 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
18.50 | 1.48 | 4.85 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
19.00 | 2.00 | 5.20 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
19.50 | 2.48 | 5.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
20.00 | 2.98 | 6.30 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
20.50 | 3.50 | 6.10 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
21.00 | 4.00 | 6.55 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
21.50 | 4.50 | 7.30 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
22.00 | 5.00 | 8.10 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
22.50 | 5.50 | 8.55 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
23.00 | 6.00 | 9.15 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
24.00 | 7.00 | 10.00 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST | |||
25.00 | 8.00 | 12.10 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 10:59:03 AM EST |