Options Chain for PETROLEO BRASILEIRO S A SPONSORED ADR (PBR) - $24.14 as of 10/6/2026 9:41:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.75 | 13.15 | 12.45 | 12.90 | -0.01 | -0.08% | 1.13 | 5 | 3 | 8.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 12.00 | 11.70 | 12.10 | 11.90 | 11.76 | -0.51 | -4.16% | 0.99 | 1 | 10 | 7.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 13.00 | 10.30 | 11.10 | 10.70 | 10.63 | -0.94 | -8.13% | 0.82 | 2 | 9 | 7.27 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 13.50 | 9.80 | 11.15 | 10.48 | 10.20 | -0.92 | -8.28% | 0.78 | 1 | 2 | 5.83 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 14.00 | 9.40 | 10.50 | 9.95 | 10.48 | 0.00 | 0.00% | 0.71 | 0 | 2 | 5.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 14.50 | 8.70 | 10.20 | 9.45 | 10.10 | 0.00 | 0.00% | 0.65 | 0 | 3 | 5.26 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 15.00 | 8.20 | 9.70 | 8.95 | 9.65 | 0.00 | 0.00% | 0.60 | 0 | 3 | 4.99 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 15.50 | 7.70 | 9.20 | 8.45 | % | 0.55 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 16.00 | 7.20 | 8.70 | 7.95 | % | 0.50 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 16.50 | 6.70 | 8.20 | 7.45 | 7.95 | 0.00 | 0.00% | 0.45 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 17.00 | 6.25 | 7.70 | 6.98 | 7.40 | 0.00 | 0.00% | 0.41 | 0 | 53 | 3.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 17.50 | 5.80 | 7.10 | 6.45 | 3.57 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.54 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 9:58:58 AM EST |
| 18.00 | 5.70 | 6.55 | 6.13 | 5.97 | +2.67 | +80.91% | 0.34 | 1 | 5 | 3.22 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 18.50 | 4.40 | 5.50 | 4.95 | 5.55 | +3.04 | +121.12% | 0.27 | 1 | 12 | 2.08 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 19.00 | 4.80 | 5.00 | 4.90 | 4.96 | -0.44 | -8.15% | 0.26 | 2 | 246 | 2.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 19.50 | 4.30 | 4.50 | 4.40 | 4.38 | +2.53 | +136.76% | 0.23 | 5 | 590 | 1.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 20.00 | 3.80 | 4.10 | 3.95 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 335 | 1.70 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 20.50 | 3.30 | 3.60 | 3.45 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 502 | 1.53 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 21.00 | 2.85 | 3.00 | 2.93 | 3.04 | -0.57 | -15.79% | 0.14 | 13 | 2,532 | 1.36 | 1.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 21.50 | 2.31 | 2.58 | 2.45 | 2.55 | -0.50 | -16.40% | 0.11 | 2 | 7,262 | 1.19 | 0.99 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 22.00 | 1.87 | 2.06 | 1.97 | 2.00 | -0.58 | -22.49% | 0.09 | 606 | 8,017 | 0.83 | 0.97 | 0.06 | -0.01 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 22.50 | 1.38 | 1.52 | 1.45 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 2,247 | 0.64 | 0.92 | 0.13 | -0.04 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 23.00 | 0.91 | 1.00 | 0.96 | 1.00 | -0.45 | -31.04% | 0.04 | 6 | 1,849 | 0.49 | 0.83 | 0.24 | -0.05 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 23.50 | 0.59 | 0.66 | 0.63 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 633 | 0.47 | 0.69 | 0.34 | -0.06 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 24.00 | 0.33 | 0.38 | 0.36 | 0.35 | -0.24 | -40.68% | 0.01 | 376 | 2,591 | 0.44 | 0.50 | 0.39 | -0.07 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 24.50 | 0.16 | 0.19 | 0.18 | 0.24 | % | 0.01 | 15 | 0 | 0.45 | 0.32 | 0.34 | -0.06 | 10/6/2026 | 10/6/2026 9:58:58 AM EST | |
| 25.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 302 | 1,476 | 0.46 | 0.18 | 0.25 | -0.05 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 25.50 | 0.02 | 0.07 | 0.05 | % | 0.00 | 0 | 0 | 0.50 | 0.09 | 0.15 | -0.03 | 10/6/2026 9:58:58 AM EST | |||
| 26.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,330 | 0.55 | 0.04 | 0.08 | -0.02 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.04 | -0.01 | 10/6/2026 9:58:58 AM EST | |||
| 27.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 556 | 0.73 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 32.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 33.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 34.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 13.50 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 8.94 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 2 | 8.54 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 8.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 29 | 4.42 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 9:58:58 AM EST |
| 15.50 | 0.00 | 1.17 | 0.59 | % | 0.04 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 9:58:58 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 407 | 4.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 866 | 3.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,571 | 2.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,531 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,388 | 1.11 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,757 | 1.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,577 | 0.89 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,731 | 0.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 67 | 4,230 | 0.87 | 0.00 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,762 | 0.74 | -0.01 | 0.02 | 0.00 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.65 | -0.03 | 0.06 | -0.01 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 22.50 | 0.02 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.51 | -0.08 | 0.13 | -0.04 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 23.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.03 | -25.00% | 0.00 | 10 | 366 | 0.47 | -0.17 | 0.24 | -0.05 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 23.50 | 0.21 | 0.26 | 0.24 | 0.23 | -0.04 | -14.82% | 0.01 | 53 | 447 | 0.46 | -0.31 | 0.34 | -0.06 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 24.00 | 0.43 | 0.48 | 0.46 | 0.35 | -0.05 | -12.50% | 0.02 | 9 | 1,482 | 0.45 | -0.50 | 0.39 | -0.07 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 24.50 | 0.54 | 1.03 | 0.79 | % | 0.03 | 0 | 0 | 0.89 | -0.68 | 0.34 | -0.06 | 10/6/2026 9:58:58 AM EST | |||
| 25.00 | 1.16 | 1.25 | 1.21 | 1.15 | +0.11 | +10.58% | 0.05 | 78 | 375 | 0.65 | -0.82 | 0.25 | -0.05 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 25.50 | 0.22 | 1.95 | 1.09 | % | 0.04 | 0 | 0 | 1.08 | -0.91 | 0.15 | -0.03 | 10/6/2026 9:58:58 AM EST | |||
| 26.00 | 1.80 | 2.64 | 2.22 | 1.46 | 0.00 | 0.00% | 0.09 | 0 | 142 | 1.30 | -0.96 | 0.08 | -0.02 | 10/5/2026 | 10/6/2026 9:58:58 AM EST |
| 26.50 | 2.01 | 3.15 | 2.58 | % | 0.10 | 0 | 0 | 1.66 | -0.98 | 0.04 | -0.01 | 10/6/2026 9:58:58 AM EST | |||
| 27.00 | 3.05 | 3.20 | 3.13 | 3.05 | +0.75 | +32.61% | 0.12 | 1 | 2 | 1.81 | -0.99 | 0.01 | 0.00 | 10/6/2026 | 10/6/2026 9:58:58 AM EST |
| 28.00 | 2.02 | 6.10 | 4.06 | % | 0.14 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 29.00 | 3.00 | 7.00 | 5.00 | % | 0.17 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 30.00 | 4.00 | 7.45 | 5.73 | % | 0.19 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 31.00 | 5.00 | 8.55 | 6.78 | % | 0.22 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 32.00 | 6.00 | 10.10 | 8.05 | % | 0.25 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 33.00 | 7.00 | 11.15 | 9.08 | % | 0.28 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 34.00 | 8.00 | 12.15 | 10.08 | % | 0.30 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST | |||
| 35.00 | 9.00 | 13.15 | 11.08 | % | 0.32 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 10/6/2026 9:58:58 AM EST |