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 |