Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $14.28 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 11.50 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 5.50 | 6.70 | 10.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 6.20 | 10.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.50 | 5.30 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 5.20 | 9.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 4.50 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 4.20 | 8.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.50 | 3.70 | 7.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 3.20 | 7.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.50 | 2.71 | 6.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 2.20 | 6.50 | 3.87 | 0.00 | 0.00% | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:51 PM EST |
| 10.50 | 1.30 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 1.23 | 5.35 | % | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.50 | 0.73 | 5.00 | % | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 0.26 | 4.35 | 2.10 | 0.00 | 0.00% | 0 | 39 | 8.07 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 0.01 | 3.80 | % | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 0.05 | 3.35 | 1.30 | 0.00 | 0.00% | 0 | 5 | 6.68 | 1.00 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 2.57 | 0.65 | 0.00 | 0.00% | 0 | 777 | 4.89 | 0.94 | 0.24 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.24 | 0.57 | 0.36 | +0.05 | +16.13% | 4 | 2,734 | 0.83 | 0.75 | 0.74 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.04 | 0.10 | 0.08 | +0.01 | +14.29% | 89 | 4,863 | 0.36 | 0.32 | 0.83 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 142 | 1,749 | 0.41 | 0.06 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 248 | 0.62 | 0.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 121 | 0.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 0.01 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 80 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.23 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 109 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 18.50 | 0.00 | 1.25 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.50 | 0.00 | 1.25 | % | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.50 | % | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 7.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.50 | 0.00 | 1.50 | % | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.50 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.25 | % | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.50 | 0.00 | 1.25 | % | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.50 | 0.00 | 1.25 | % | 0 | 0 | 8.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST | |
| 25.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.50 | 0.00 | 1.25 | % | 0 | 0 | 8.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 10.50 | 0.00 | 1.25 | % | 0 | 0 | 7.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 11.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 10 | 6.96 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 11.50 | 0.00 | 2.13 | % | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 122 | 0.70 | 0.00 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 20 | 614 | 0.47 | -0.06 | 0.24 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.07 | 0.10 | 0.08 | -0.01 | -11.12% | 79 | 680 | 0.47 | -0.25 | 0.74 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.21 | 0.52 | 0.34 | -0.01 | -2.86% | 106 | 823 | 0.63 | -0.68 | 0.83 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 1.26 | 1.11 | +0.86 | +344.00% | 1 | 21 | 1.45 | -0.94 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 3.30 | 2.32 | 0.00 | 0.00% | 0 | 0 | 6.05 | -1.00 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 3.80 | 1.97 | 0.00 | 0.00% | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:51 PM EST |
| 16.50 | 0.25 | 4.30 | 2.04 | 0.00 | 0.00% | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 17.00 | 0.68 | 4.80 | 3.77 | 0.00 | 0.00% | 0 | 2 | 7.14 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 1.18 | 5.30 | 4.15 | 0.00 | 0.00% | 0 | 2 | 7.46 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 18.00 | 1.68 | 5.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 7.77 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 18.50 | 2.00 | 6.60 | % | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 2.50 | 7.10 | % | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.50 | 3.15 | 7.30 | % | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 3.70 | 7.80 | % | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.50 | 4.00 | 8.75 | % | 0 | 0 | 9.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 21.00 | 4.70 | 8.80 | 7.55 | 0.00 | 0.00% | 0 | 1 | 9.29 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 21.50 | 5.20 | 9.70 | % | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 22.00 | 5.50 | 10.25 | 8.55 | 0.00 | 0.00% | 0 | 1 | 9.73 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 22.50 | 6.20 | 10.30 | 9.05 | 0.00 | 0.00% | 0 | 1 | 9.92 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:51 PM EST |
| 23.00 | 6.50 | 11.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 23.50 | 7.20 | 11.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.00 | 7.70 | 12.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 24.50 | 8.20 | 12.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.00 | 8.50 | 13.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 25.50 | 9.15 | 13.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.00 | 9.50 | 13.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 26.50 | 10.00 | 14.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 27.00 | 10.50 | 15.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 30.00 | 13.65 | 17.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |