Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $12.94 as of 9/16/2025 9:07:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.80 | 12.05 | 9.93 | % | 3.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 5.00 | 5.90 | 10.05 | 7.98 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 6.00 | 5.00 | 8.85 | 6.93 | % | 1.16 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 7.00 | 4.20 | 7.85 | 6.03 | 4.93 | 0.00 | 0.00% | 0.86 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 9/16/2025 3:59:55 PM EST |
| 7.50 | 3.30 | 7.40 | 5.35 | % | 0.71 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 8.00 | 2.83 | 7.05 | 4.94 | 4.61 | 0.00 | 0.00% | 0.62 | 0 | 1 | 6.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 8.50 | 2.33 | 6.55 | 4.44 | % | 0.52 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 9.00 | 2.25 | 6.05 | 4.15 | 3.22 | 0.00 | 0.00% | 0.46 | 0 | 14 | 4.88 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 3:59:55 PM EST |
| 9.50 | 1.33 | 5.55 | 3.44 | % | 0.36 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 10.00 | 0.83 | 5.00 | 2.92 | 2.90 | +0.40 | +16.00% | 0.29 | 1 | 24 | 4.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 10.50 | 0.97 | 4.00 | 2.49 | % | 0.24 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 11.00 | 1.62 | 2.00 | 1.81 | 1.62 | 0.00 | 0.00% | 0.16 | 0 | 55 | 1.15 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 11.50 | 1.41 | 1.71 | 1.56 | 1.48 | +0.23 | +18.40% | 0.14 | 2 | 293 | 0.82 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 12.00 | 0.92 | 0.99 | 0.96 | 0.95 | +0.05 | +5.56% | 0.08 | 129 | 7,842 | 0.57 | 0.99 | 0.06 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 12.50 | 0.43 | 0.52 | 0.48 | 0.47 | +0.06 | +14.64% | 0.04 | 117 | 6,457 | 0.40 | 0.87 | 0.49 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 13.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 1,000 | 16,837 | 0.28 | 0.43 | 1.19 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 634 | 0.29 | 0.05 | 0.34 | -0.01 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 8,256 | 0.53 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 30,965 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,920 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.01 | 6 | 803 | 2.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.16 | % | 0.01 | 1 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST | |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 576 | 1.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.79 | 0.40 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 38 | 4.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 501 | 4.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,119 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/16/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.19 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST | |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.30 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 721 | 2.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.01 | 2 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST | |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 999 | 1.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.53 | 0.27 | 0.03 | -0.02 | -40.00% | 0.03 | 1 | 32 | 2.38 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,367 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18,117 | 0.93 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 3:59:55 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2,543 | 37,973 | 0.54 | -0.01 | 0.06 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 16 | 1,514 | 0.34 | -0.13 | 0.49 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 13.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.08 | -33.34% | 0.01 | 454 | 8,644 | 0.27 | -0.57 | 1.19 | -0.02 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 2.27 | 1.14 | % | 0.08 | 0 | 0 | 0.98 | -0.95 | 0.34 | -0.01 | 9/16/2025 3:59:55 PM EST | |||
| 14.00 | 0.85 | 1.20 | 1.03 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 4,054 | 1.31 | -1.00 | 0.01 | 0.00 | 9/15/2025 | 9/16/2025 3:59:55 PM EST |
| 14.50 | 0.55 | 2.64 | 1.60 | % | 0.11 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 15.00 | 1.86 | 2.23 | 2.05 | 2.11 | -0.19 | -8.27% | 0.14 | 4 | 26,585 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 15.50 | 1.98 | 2.97 | 2.48 | 2.54 | -0.14 | -5.23% | 0.16 | 1 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 16.00 | 0.97 | 5.20 | 3.09 | 3.26 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 3:59:55 PM EST |
| 16.50 | 1.47 | 5.00 | 3.24 | % | 0.20 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 17.00 | 3.20 | 5.00 | 4.10 | % | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 17.50 | 3.35 | 6.00 | 4.68 | % | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 18.00 | 2.95 | 7.20 | 5.08 | % | 0.28 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 19.00 | 4.00 | 8.20 | 6.10 | % | 0.32 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 20.00 | 4.95 | 9.20 | 7.08 | % | 0.35 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 21.00 | 5.95 | 10.20 | 8.08 | % | 0.38 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 22.00 | 6.95 | 11.20 | 9.08 | % | 0.41 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 25.00 | 9.95 | 13.70 | 11.83 | % | 0.47 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 27.00 | 11.95 | 16.20 | 14.08 | % | 0.52 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 30.00 | 15.05 | 19.20 | 17.13 | % | 0.57 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST |