Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $18.72 as of 8/4/2026 10:10:09 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 | 7.50 | 8.05 | 7.78 | 7.69 | -0.70 | -8.35% | 0.71 | 4 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 11.50 | 7.10 | 7.30 | 7.20 | 7.08 | -0.66 | -8.53% | 0.63 | 4 | 18 | 3.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 12.00 | 6.60 | 6.85 | 6.73 | 6.78 | -0.31 | -4.38% | 0.56 | 10 | 21 | 3.26 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 12.50 | 5.50 | 6.30 | 5.90 | 6.27 | -0.31 | -4.72% | 0.47 | 6 | 17 | 2.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 13.00 | 5.60 | 5.90 | 5.75 | 5.72 | -0.40 | -6.54% | 0.44 | 1 | 22 | 3.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 13.50 | 5.05 | 5.40 | 5.23 | 5.33 | -0.07 | -1.30% | 0.39 | 7 | 13 | 4.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 14.00 | 4.25 | 4.90 | 4.58 | 4.73 | -0.24 | -4.83% | 0.33 | 2 | 15 | 3.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 14.50 | 4.10 | 4.50 | 4.30 | 4.40 | -0.27 | -5.79% | 0.30 | 3 | 10 | 2.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 15.00 | 3.60 | 3.90 | 3.75 | 3.75 | -0.36 | -8.76% | 0.25 | 4 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 15.50 | 3.10 | 3.40 | 3.25 | 3.30 | +0.54 | +19.57% | 0.21 | 1 | 22 | 1.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 16.00 | 2.61 | 2.88 | 2.75 | 2.73 | -0.41 | -13.06% | 0.17 | 2 | 37 | 1.52 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 16.50 | 2.11 | 2.46 | 2.29 | 2.32 | -0.28 | -10.77% | 0.14 | 1 | 20 | 1.50 | 0.99 | 0.03 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 17.00 | 1.62 | 1.96 | 1.79 | 1.71 | -0.43 | -20.10% | 0.11 | 18 | 190 | 1.27 | 0.97 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 17.50 | 1.17 | 1.59 | 1.38 | 1.40 | -0.50 | -26.32% | 0.08 | 33 | 83 | 1.27 | 0.91 | 0.17 | -0.04 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 18.00 | 0.71 | 1.00 | 0.86 | 0.82 | -0.37 | -31.10% | 0.05 | 290 | 219 | 0.84 | 0.80 | 0.30 | -0.05 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 18.50 | 0.43 | 0.56 | 0.50 | 0.51 | -0.31 | -37.81% | 0.03 | 381 | 501 | 0.53 | 0.62 | 0.43 | -0.06 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 19.00 | 0.21 | 0.29 | 0.25 | 0.24 | -0.19 | -44.19% | 0.01 | 1,068 | 1,383 | 0.53 | 0.40 | 0.44 | -0.06 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 19.50 | 0.08 | 0.16 | 0.12 | 0.13 | -0.12 | -48.00% | 0.01 | 890 | 627 | 0.55 | 0.22 | 0.32 | -0.05 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 77 | 1,106 | 0.58 | 0.12 | 0.20 | -0.03 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 20.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 383 | 0.60 | 0.06 | 0.11 | -0.02 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 553 | 0.77 | 0.02 | 0.05 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.01 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/4/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 3:59:58 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/4/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/4/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/4/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:58 PM EST | |||
| 13.50 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/4/2026 3:59:58 PM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/4/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.09 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 8/4/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 156 | 0.92 | -0.01 | 0.03 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 17.00 | 0.01 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.01 | 3 | 110 | 0.92 | -0.03 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 68 | 0.63 | -0.09 | 0.17 | -0.04 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.01 | +11.12% | 0.00 | 517 | 318 | 0.59 | -0.20 | 0.30 | -0.05 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 18.50 | 0.10 | 0.30 | 0.20 | 0.25 | +0.09 | +56.25% | 0.01 | 268 | 568 | 0.45 | -0.38 | 0.43 | -0.06 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 19.00 | 0.45 | 0.62 | 0.54 | 0.46 | +0.09 | +24.33% | 0.03 | 208 | 609 | 0.57 | -0.60 | 0.44 | -0.06 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 19.50 | 0.77 | 1.12 | 0.95 | 0.79 | +0.15 | +23.44% | 0.05 | 1 | 488 | 0.97 | -0.78 | 0.32 | -0.05 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 20.00 | 1.24 | 1.60 | 1.42 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.16 | -0.88 | 0.20 | -0.03 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 20.50 | 1.34 | 2.08 | 1.71 | 1.54 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.33 | -0.94 | 0.11 | -0.02 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 21.00 | 1.81 | 2.57 | 2.19 | 1.94 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.50 | -0.98 | 0.05 | -0.01 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 21.50 | 2.65 | 2.99 | 2.82 | 2.90 | -1.61 | -35.70% | 0.13 | 2 | 1 | 1.50 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 22.00 | 3.15 | 3.40 | 3.28 | 3.26 | +0.46 | +16.43% | 0.15 | 2 | 5 | 1.41 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 22.50 | 3.60 | 3.90 | 3.75 | 3.67 | -0.17 | -4.43% | 0.17 | 1 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 23.00 | 4.00 | 4.45 | 4.23 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 23.50 | 4.60 | 4.90 | 4.75 | 4.90 | -0.45 | -8.42% | 0.20 | 2 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 24.00 | 5.00 | 5.50 | 5.25 | 4.61 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.25 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:58 PM EST |
| 25.00 | 6.05 | 6.45 | 6.25 | 6.29 | +0.25 | +4.14% | 0.25 | 2 | 3 | 2.34 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 26.00 | 7.15 | 7.45 | 7.30 | 7.39 | -0.42 | -5.38% | 0.28 | 2 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 27.00 | 8.20 | 8.45 | 8.33 | 8.25 | -0.53 | -6.04% | 0.31 | 5 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:58 PM EST |
| 30.00 | 9.95 | 12.55 | 11.25 | 11.31 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:58 PM EST |