Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $19.78 as of 3/20/2026 10:08:18 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 | 11.65 | 14.15 | 12.90 | 13.81 | -1.66 | -10.73% | 2.58 | 90 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 6.00 | 10.65 | 13.30 | 11.98 | 13.05 | % | 2.00 | 110 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST | |
| 7.00 | 9.70 | 12.35 | 11.03 | 12.12 | -1.06 | -8.05% | 1.58 | 70 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 8.00 | 8.70 | 12.85 | 10.78 | 11.27 | % | 1.35 | 41 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST | |
| 9.00 | 7.80 | 11.90 | 9.85 | % | 1.09 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 9.50 | 7.30 | 11.40 | 9.35 | 10.30 | 0.00 | 0.00% | 0.98 | 0 | 1 | 7.87 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 10.00 | 6.80 | 10.90 | 8.85 | 9.80 | 0.00 | 0.00% | 0.89 | 0 | 2 | 7.43 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 10.50 | 6.30 | 10.40 | 8.35 | % | 0.80 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 11.00 | 6.50 | 9.85 | 8.18 | 4.88 | 0.00 | 0.00% | 0.74 | 0 | 1 | 6.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 4:00:02 PM EST |
| 11.50 | 6.10 | 8.55 | 7.33 | 6.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 4:00:02 PM EST |
| 12.00 | 6.65 | 7.05 | 6.85 | 6.88 | -0.22 | -3.10% | 0.57 | 5 | 29 | 2.62 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 12.50 | 5.10 | 7.55 | 6.33 | 7.69 | 0.00 | 0.00% | 0.51 | 0 | 10 | 4.28 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 13.00 | 5.50 | 6.10 | 5.80 | 7.26 | 0.00 | 0.00% | 0.45 | 0 | 20 | 2.36 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 13.50 | 4.95 | 5.85 | 5.40 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 31 | 2.65 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 14.00 | 4.65 | 5.60 | 5.13 | 5.84 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.84 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 14.50 | 3.85 | 4.70 | 4.28 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 69 | 1.99 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:02 PM EST |
| 15.00 | 3.70 | 4.10 | 3.90 | 3.75 | -1.00 | -21.06% | 0.26 | 5 | 13 | 1.63 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 15.50 | 3.25 | 3.55 | 3.40 | 3.27 | -0.98 | -23.06% | 0.22 | 6 | 61 | 1.37 | 1.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.00 | 2.69 | 3.10 | 2.90 | 2.86 | -1.14 | -28.50% | 0.18 | 10 | 351 | 1.29 | 0.99 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.50 | 2.27 | 2.56 | 2.42 | 2.42 | -0.83 | -25.54% | 0.15 | 26 | 96 | 1.06 | 0.97 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.00 | 1.79 | 2.00 | 1.90 | 1.91 | -0.89 | -31.79% | 0.11 | 4 | 375 | 0.81 | 0.93 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.50 | 1.16 | 1.63 | 1.40 | 1.36 | -1.04 | -43.34% | 0.08 | 4 | 189 | 0.82 | 0.87 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 18.00 | 0.20 | 1.02 | 0.61 | 1.22 | -0.69 | -36.13% | 0.03 | 80 | 331 | 0.58 | 0.77 | 0.26 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 18.50 | 0.57 | 0.64 | 0.61 | 0.71 | -0.71 | -50.00% | 0.03 | 409 | 2,190 | 0.42 | 0.62 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 19.00 | 0.31 | 0.37 | 0.34 | 0.36 | -0.72 | -66.67% | 0.02 | 889 | 1,161 | 0.41 | 0.44 | 0.36 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 19.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.50 | -73.53% | 0.01 | 917 | 1,401 | 0.42 | 0.29 | 0.30 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 20.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.29 | -72.50% | 0.01 | 1,675 | 3,583 | 0.45 | 0.18 | 0.22 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 20.50 | 0.03 | 0.07 | 0.05 | 0.06 | -0.20 | -76.93% | 0.00 | 869 | 2,483 | 0.45 | 0.11 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 21.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 562 | 5,836 | 0.51 | 0.06 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 21.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 81 | 3,186 | 0.52 | 0.03 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 217 | 8,879 | 0.65 | 0.01 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.72 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.79 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST | |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 10.50 | 0.00 | 1.93 | 0.97 | % | 0.09 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 11.50 | 0.00 | 2.03 | 1.02 | % | 0.09 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.26 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/20/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/20/2026 4:00:02 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.81 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/20/2026 4:00:02 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 163 | 0.76 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 30 | 231 | 0.73 | -0.01 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 16.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 500 | 0.56 | -0.03 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 41 | 1,333 | 0.53 | -0.07 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 17.50 | 0.07 | 0.11 | 0.09 | 0.10 | +0.03 | +42.86% | 0.01 | 201 | 467 | 0.49 | -0.13 | 0.17 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 18.00 | 0.14 | 0.19 | 0.17 | 0.12 | +0.07 | +140.00% | 0.01 | 238 | 659 | 0.45 | -0.23 | 0.26 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 18.50 | 0.28 | 0.33 | 0.31 | 0.28 | +0.17 | +154.55% | 0.02 | 718 | 2,371 | 0.43 | -0.38 | 0.34 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 19.00 | 0.51 | 0.57 | 0.54 | 0.50 | +0.28 | +127.28% | 0.03 | 405 | 1,180 | 0.42 | -0.56 | 0.36 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 19.50 | 0.69 | 0.96 | 0.83 | 0.76 | +0.38 | +100.00% | 0.04 | 128 | 401 | 0.53 | -0.71 | 0.30 | -0.03 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 20.00 | 1.12 | 1.50 | 1.31 | 1.35 | +0.76 | +128.82% | 0.07 | 38 | 395 | 0.73 | -0.82 | 0.22 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 20.50 | 1.46 | 1.82 | 1.64 | 1.71 | +0.76 | +80.00% | 0.08 | 9 | 213 | 0.60 | -0.89 | 0.15 | -0.02 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 21.00 | 2.04 | 2.29 | 2.17 | 2.16 | +0.12 | +5.89% | 0.10 | 8 | 0 | 0.69 | -0.94 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 21.50 | 2.56 | 2.81 | 2.69 | 2.31 | -0.59 | -20.35% | 0.13 | 2 | 0 | 0.83 | -0.97 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 22.00 | 3.20 | 3.30 | 3.25 | 3.14 | +0.80 | +34.19% | 0.15 | 4 | 3 | 0.80 | -0.99 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 22.50 | 3.40 | 3.80 | 3.60 | 3.35 | +0.47 | +16.32% | 0.16 | 2 | 2 | 1.01 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:02 PM EST |
| 23.00 | 4.00 | 4.30 | 4.15 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:02 PM EST |
| 23.50 | 4.05 | 6.00 | 5.03 | % | 0.21 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 24.00 | 3.90 | 6.50 | 5.20 | % | 0.22 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 25.00 | 4.10 | 8.20 | 6.15 | % | 0.25 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 30.00 | 9.10 | 13.25 | 11.18 | % | 0.37 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST | |||
| 35.00 | 14.10 | 18.35 | 16.23 | % | 0.46 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:02 PM EST |