Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $16.75 as of 6/19/2026 3:41:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 4.60 | 6.00 | 5.30 | 6.08 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 12.00 | 3.95 | 5.35 | 4.65 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 11 | 2.75 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 13.00 | 3.60 | 3.85 | 3.73 | % | 0.29 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 14.00 | 2.64 | 2.87 | 2.76 | 3.02 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 14.50 | 2.14 | 2.36 | 2.25 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 15.00 | 1.65 | 1.85 | 1.75 | 3.98 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:05 PM EST |
| 15.50 | 1.17 | 1.33 | 1.25 | 0.95 | -1.36 | -58.88% | 0.08 | 4 | 45 | 0.54 | 0.95 | 0.17 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 16.00 | 0.74 | 0.87 | 0.81 | 0.70 | -0.47 | -40.18% | 0.05 | 184 | 17 | 0.44 | 0.85 | 0.34 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 16.50 | 0.41 | 0.48 | 0.45 | 0.42 | -0.28 | -40.00% | 0.03 | 231 | 135 | 0.32 | 0.64 | 0.53 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 17.00 | 0.17 | 0.21 | 0.19 | 0.20 | -0.07 | -25.93% | 0.01 | 769 | 191 | 0.31 | 0.36 | 0.52 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.09 | -0.03 | -25.00% | 0.00 | 17 | 2,212 | 0.31 | 0.16 | 0.32 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 17 | 204 | 0.34 | 0.05 | 0.14 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 18.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 843 | 0.41 | 0.01 | 0.04 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 30 | 402 | 0.50 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 1,019 | 0.58 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.92 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.88 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.43 | 0.22 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/18/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.83 | 0.42 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 64 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST | |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 47 | 410 | 0.33 | -0.05 | 0.17 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 106 | 536 | 0.31 | -0.15 | 0.34 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 16.50 | 0.16 | 0.20 | 0.18 | 0.25 | +0.06 | +31.58% | 0.01 | 281 | 2,569 | 0.29 | -0.36 | 0.53 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 17.00 | 0.31 | 0.52 | 0.42 | 0.47 | +0.01 | +2.18% | 0.02 | 203 | 270 | 0.25 | -0.64 | 0.52 | -0.02 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 17.50 | 0.72 | 1.02 | 0.87 | 1.08 | +0.40 | +58.83% | 0.05 | 8 | 163 | 0.54 | -0.84 | 0.32 | -0.01 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 18.00 | 1.18 | 1.43 | 1.31 | 1.58 | +0.52 | +49.06% | 0.07 | 41 | 794 | 0.58 | -0.95 | 0.14 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 18.50 | 1.63 | 2.05 | 1.84 | 1.86 | +0.16 | +9.42% | 0.10 | 12 | 731 | 0.78 | -0.99 | 0.04 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 19.00 | 2.15 | 2.59 | 2.37 | 2.62 | +0.66 | +33.68% | 0.12 | 6 | 807 | 0.75 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 19.50 | 2.47 | 4.45 | 3.46 | 3.15 | +1.18 | +59.90% | 0.18 | 2 | 211 | 1.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 20.00 | 2.70 | 4.70 | 3.70 | 3.07 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.59 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:05 PM EST |
| 20.50 | 3.60 | 5.05 | 4.33 | 4.00 | +2.41 | +151.58% | 0.21 | 2 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 21.00 | 3.05 | 5.80 | 4.43 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 21.50 | 4.55 | 5.30 | 4.93 | 4.95 | +0.30 | +6.46% | 0.23 | 1 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 22.00 | 5.05 | 5.60 | 5.33 | 5.38 | +0.73 | +15.70% | 0.24 | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 22.50 | 4.45 | 7.30 | 5.88 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 23.00 | 5.15 | 7.80 | 6.48 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 23.50 | 5.65 | 8.30 | 6.98 | 6.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 24.00 | 6.15 | 8.00 | 7.08 | 6.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 4:00:05 PM EST |
| 24.50 | 6.90 | 8.40 | 7.65 | 8.15 | +0.55 | +7.24% | 0.31 | 1 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 25.00 | 7.40 | 9.80 | 8.60 | 8.60 | +0.90 | +11.69% | 0.34 | 1 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:05 PM EST |
| 25.50 | 7.45 | 10.30 | 8.88 | 8.65 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 26.00 | 7.95 | 11.00 | 9.48 | 9.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 27.00 | 8.95 | 11.80 | 10.38 | 9.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |
| 30.00 | 12.15 | 14.80 | 13.48 | 13.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:05 PM EST |