Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 8.15 8.70 8.38 0.00 0.00% 0 1 2.93 1.00 0.00 0.00 11/21/2022 12/2/2022 9:00:01 PM
4.00 7.15 7.70 7.75 +2.00 +34.79% 5 74 2.33 1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
5.00 6.15 6.75 6.35 0.00 0.00% 0 457 1.97 1.00 0.00 0.00 11/29/2022 12/2/2022 9:00:01 PM
6.00 5.15 5.80 9.55 0.00 0.00% 0 0 1.75 1.00 0.00 0.00 8/11/2022 12/2/2022 9:00:01 PM
7.00 4.15 4.70 4.35 0.00 0.00% 0 525 1.21 0.99 0.01 0.00 12/1/2022 12/2/2022 9:00:01 PM
8.00 3.20 3.70 3.55 0.00 0.00% 0 167 0.94 0.96 0.03 0.00 11/30/2022 12/2/2022 9:00:01 PM
9.00 2.30 2.86 2.46 0.00 0.00% 0 5,262 0.86 0.90 0.07 -0.01 12/1/2022 12/2/2022 9:00:01 PM
10.00 1.60 1.86 1.66 +0.01 +0.61% 55 29,745 0.50 0.79 0.13 -0.01 12/2/2022 12/2/2022 9:00:01 PM
11.00 0.99 1.15 1.00 +0.05 +5.27% 5,421 46,703 0.50 0.63 0.18 -0.01 12/2/2022 12/2/2022 9:00:01 PM
12.00 0.55 0.62 0.57 +0.05 +9.62% 755 44,362 0.48 0.43 0.20 -0.01 12/2/2022 12/2/2022 9:00:01 PM
13.00 0.28 0.33 0.30 +0.02 +7.15% 178 24,917 0.48 0.26 0.17 -0.01 12/2/2022 12/2/2022 9:00:01 PM
14.00 0.12 0.17 0.15 0.00 0.00% 189 66,558 0.48 0.15 0.12 -0.01 12/2/2022 12/2/2022 9:00:01 PM
15.00 0.07 0.10 0.09 +0.01 +12.50% 1,154 137,985 0.51 0.08 0.07 0.00 12/2/2022 12/2/2022 9:00:01 PM
16.00 0.02 0.06 0.06 -0.01 -14.29% 11 29,432 0.51 0.05 0.05 0.00 12/2/2022 12/2/2022 9:00:01 PM
17.00 0.02 0.06 0.06 +0.04 +200.00% 4 67,080 0.58 0.02 0.03 0.00 12/2/2022 12/2/2022 9:00:01 PM
18.00 0.01 0.05 0.04 0.00 0.00% 0 5,051 0.61 0.01 0.01 0.00 12/1/2022 12/2/2022 9:00:01 PM
19.00 0.00 0.11 0.01 0.00 0.00% 0 759 0.87 0.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM
20.00 0.00 0.02 0.01 -0.01 -50.00% 101 153,967 0.70 0.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
21.00 0.00 0.10 0.05 0.00 0.00% 0 2,246 0.97 0.00 0.00 0.00 11/14/2022 12/2/2022 9:00:01 PM
22.00 0.00 0.54 0.05 0.00 0.00% 0 686 1.54 0.00 0.00 0.00 10/31/2022 12/2/2022 9:00:01 PM
23.00 0.00 0.01 0.01 0.00 0.00% 0 4,575 0.77 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:01 PM
25.00 0.00 0.16 0.03 0.00 0.00% 0 1,336 1.29 0.00 0.00 0.00 10/26/2022 12/2/2022 9:00:01 PM
26.00 0.00 0.16 0.13 0.00 0.00% 0 699 1.34 0.00 0.00 0.00 8/17/2022 12/2/2022 9:00:01 PM
27.00 0.00 0.10 0.03 0.00 0.00% 0 17 1.27 0.00 0.00 0.00 7/13/2022 12/2/2022 9:00:01 PM
30.00 0.00 0.10 0.02 0.00 0.00% 0 1,233 1.38 0.00 0.00 0.00 11/11/2022 12/2/2022 9:00:01 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
3.00 0.00 0.05 0.03 0.00 0.00% 0 2,997 1.98 0.00 0.00 0.00 11/3/2022 12/2/2022 9:00:01 PM
4.00 0.00 0.06 0.02 0.00 0.00% 0 34,352 1.63 0.00 0.00 0.00 11/15/2022 12/2/2022 9:00:01 PM
5.00 0.00 0.02 0.01 0.00 0.00% 0 11,926 1.09 0.00 0.00 0.00 12/1/2022 12/2/2022 9:00:01 PM
6.00 0.00 0.06 0.01 0.00 0.00% 0 7 1.05 0.00 0.00 0.00 11/21/2022 12/2/2022 9:00:01 PM
7.00 0.02 0.03 0.02 -0.01 -33.34% 67 53,459 0.71 -0.01 0.01 0.00 12/2/2022 12/2/2022 9:00:01 PM
8.00 0.02 0.07 0.04 -0.02 -33.34% 168 24,616 0.59 -0.04 0.03 0.00 12/2/2022 12/2/2022 9:00:01 PM
9.00 0.11 0.12 0.12 0.00 0.00% 5 21,734 0.55 -0.10 0.07 -0.01 12/2/2022 12/2/2022 9:00:01 PM
10.00 0.23 0.32 0.30 +0.04 +15.39% 196 136,777 0.52 -0.21 0.13 -0.01 12/2/2022 12/2/2022 9:00:01 PM
11.00 0.52 0.67 0.61 +0.02 +3.39% 7,377 61,314 0.50 -0.37 0.18 -0.01 12/2/2022 12/2/2022 9:00:01 PM
12.00 1.06 1.23 1.35 +0.16 +13.45% 1,785 106,420 0.50 -0.57 0.20 -0.01 12/2/2022 12/2/2022 9:00:01 PM
13.00 1.66 1.99 1.98 +0.08 +4.22% 4 9,924 0.47 -0.74 0.17 -0.01 12/2/2022 12/2/2022 9:00:01 PM
14.00 2.41 2.95 2.67 0.00 0.00% 0 6,532 0.70 -0.85 0.12 -0.01 11/30/2022 12/2/2022 9:00:01 PM
15.00 3.40 3.85 3.80 -0.10 -2.57% 5 75,719 0.71 -0.92 0.07 0.00 12/2/2022 12/2/2022 9:00:01 PM
16.00 4.35 4.95 5.85 0.00 0.00% 0 1,230 0.82 -0.95 0.05 0.00 11/23/2022 12/2/2022 9:00:01 PM
17.00 5.30 5.80 5.33 0.00 0.00% 0 2,527 0.97 -0.98 0.03 0.00 11/30/2022 12/2/2022 9:00:01 PM
18.00 6.35 6.85 7.20 0.00 0.00% 0 310 1.11 -0.99 0.01 0.00 11/15/2022 12/2/2022 9:00:01 PM
19.00 7.35 7.90 7.11 0.00 0.00% 0 0 1.28 -1.00 0.00 0.00 9/6/2022 12/2/2022 9:00:01 PM
20.00 8.40 8.90 8.95 -1.05 -10.50% 106 69,401 1.27 -1.00 0.00 0.00 12/2/2022 12/2/2022 9:00:01 PM
21.00 9.30 9.85 11.55 0.00 0.00% 0 488 1.34 -1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM
22.00 10.30 10.95 9.75 0.00 0.00% 0 0 1.46 -1.00 0.00 0.00 9/22/2022 12/2/2022 9:00:01 PM
23.00 11.30 11.95 % 0 0 1.58 -1.00 0.00 0.00 12/2/2022 9:00:01 PM
25.00 13.25 14.00 15.40 0.00 0.00% 0 0 1.70 -1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM
26.00 14.25 15.05 16.20 0.00 0.00% 0 0 1.80 -1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM
27.00 15.30 15.95 17.25 0.00 0.00% 0 531 1.86 -1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM
30.00 18.25 18.95 20.15 0.00 0.00% 0 0 1.96 -1.00 0.00 0.00 11/22/2022 12/2/2022 9:00:01 PM