Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $16.46 as of 5/6/2024 7:57:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.00 | 16.70 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 3.00 | 13.00 | 15.40 | % | 0 | 0 | EST | |||||||
| 5.00 | 9.25 | 14.00 | 12.10 | 0.00 | 0.00% | 0 | 20 | 2.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:56 PM EST |
| 5.00 | 11.00 | 13.40 | % | 0 | 20 | EST | |||||||
| 6.00 | 8.60 | 12.85 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 7.00 | 7.60 | 11.85 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 8.00 | 6.60 | 10.85 | 9.28 | 0.00 | 0.00% | 0 | 120 | 1.82 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 8.00 | 8.50 | 9.95 | % | 0 | 120 | EST | |||||||
| 9.00 | 5.60 | 9.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 10.00 | 6.65 | 6.75 | 7.30 | 0.00 | 0.00% | 0 | 63 | 0.63 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 10.00 | 6.50 | 8.00 | % | 0 | 63 | EST | |||||||
| 11.00 | 3.60 | 7.85 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 12.00 | 4.55 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 1,378 | 0.47 | 0.95 | 0.07 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 12.00 | 4.65 | 5.50 | 5.10 | % | 1 | 1,378 | 5/6/2024 | EST | |||||
| 13.00 | 1.66 | 5.90 | % | 0 | 0 | 0.96 | 0.84 | 0.08 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 14.00 | 0.77 | 5.00 | % | 0 | 0 | 0.85 | 0.77 | 0.09 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 15.00 | 1.93 | 2.38 | 2.33 | 0.00 | 0.00% | 0 | 1,872 | 0.31 | 0.66 | 0.10 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 15.00 | 1.88 | 3.20 | 2.40 | -0.02 | -0.83% | 1 | 1,872 | 5/6/2024 | EST | ||||
| 16.00 | 1.42 | 1.80 | % | 0 | 0 | 0.32 | 0.56 | 0.10 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 17.00 | 1.00 | 1.80 | 1.44 | -0.11 | -7.10% | 2 | 15,128 | 5/6/2024 | EST | ||||
| 17.00 | 0.98 | 1.31 | 1.15 | -0.05 | -4.17% | 22 | 15,133 | 0.31 | 0.45 | 0.10 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 18.00 | 0.10 | 1.60 | % | 0 | 0 | 0.30 | 0.36 | 0.09 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 19.00 | 0.02 | 1.20 | % | 0 | 0 | 0.28 | 0.28 | 0.08 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 20.00 | 0.39 | 0.59 | 0.49 | +0.09 | +22.50% | 5 | 6,777 | 5/6/2024 | EST | ||||
| 20.00 | 0.31 | 0.47 | 0.46 | +0.01 | +2.23% | 15 | 6,782 | 0.30 | 0.21 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 21.00 | 0.03 | 1.34 | % | 0 | 0 | 0.35 | 0.16 | 0.06 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 22.00 | 0.13 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 2,424 | 0.30 | 0.12 | 0.05 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 2.82 | % | 0 | 2,424 | EST | |||||||
| 23.00 | 0.01 | 1.76 | % | 0 | 0 | 0.45 | 0.09 | 0.04 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 0.67 | 0.06 | 0.03 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.19 | 0.07 | 0.00 | 0.00% | 0 | 2,869 | 0.91 | 0.05 | 0.02 | 0.00 | 4/29/2024 | 5/6/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.15 | % | 0 | 2,869 | EST | |||||||
| 30.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 2,723 | 0.42 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 30.00 | 0.03 | 0.17 | % | 0 | 2,723 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | % | 0 | 5,189 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 5,189 | EST | |||||||
| 5.00 | 0.00 | 2.14 | 0.02 | 0.00 | 0.00% | 0 | 7,049 | 2.39 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/6/2024 3:59:56 PM EST |
| 5.00 | 0.00 | 4.80 | % | 0 | 7,049 | EST | |||||||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 7.00 | 0.00 | 1.90 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 8,315 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.15 | % | 0 | 8,315 | EST | |||||||
| 9.00 | 0.00 | 2.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 10.00 | 0.14 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 38,343 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 10.00 | 0.10 | 0.20 | % | 0 | 38,343 | EST | |||||||
| 11.00 | 0.02 | 1.47 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 12.00 | 0.38 | 0.47 | 0.35 | 0.00 | 0.00% | 0 | 19,545 | 0.40 | -0.05 | 0.07 | 0.00 | 5/2/2024 | 5/6/2024 3:59:56 PM EST |
| 12.00 | 0.25 | 5.00 | % | 0 | 19,545 | EST | |||||||
| 13.00 | 0.01 | 1.51 | % | 0 | 0 | 0.40 | -0.16 | 0.08 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 14.00 | 0.01 | 1.40 | % | 0 | 0 | 0.28 | -0.23 | 0.09 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 15.00 | 0.01 | 1.70 | 1.19 | +0.19 | +19.00% | 1 | 54,908 | 0.25 | -0.34 | 0.10 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 15.00 | 1.00 | 1.25 | % | 0 | 54,908 | EST | |||||||
| 16.00 | 1.66 | 2.00 | % | 0 | 0 | 0.37 | -0.44 | 0.10 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 17.00 | 2.18 | 2.55 | 2.35 | +0.13 | +5.86% | 1 | 5,161 | 0.36 | -0.55 | 0.10 | 0.00 | 5/6/2024 | 5/6/2024 3:59:56 PM EST |
| 17.00 | 0.60 | 5.00 | 2.00 | % | 5 | 5,161 | 5/6/2024 | EST | |||||
| 18.00 | 0.96 | 5.00 | % | 0 | 0 | 0.76 | -0.64 | 0.09 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 19.00 | 1.74 | 5.95 | % | 0 | 0 | 0.82 | -0.72 | 0.08 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 20.00 | 2.57 | 6.80 | 5.25 | 0.00 | 0.00% | 0 | 574 | 0.83 | -0.79 | 0.07 | 0.00 | 3/4/2024 | 5/6/2024 3:59:56 PM EST |
| 20.00 | 1.70 | 6.50 | % | 0 | 574 | EST | |||||||
| 21.00 | 3.45 | 7.65 | % | 0 | 0 | 0.87 | -0.84 | 0.06 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 22.00 | 4.35 | 8.60 | 7.49 | 0.00 | 0.00% | 0 | 209 | 0.91 | -0.88 | 0.05 | 0.00 | 4/11/2024 | 5/6/2024 3:59:56 PM EST |
| 22.00 | 3.60 | 8.00 | % | 0 | 209 | EST | |||||||
| 23.00 | 5.30 | 9.55 | % | 0 | 0 | 0.94 | -0.91 | 0.04 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 24.00 | 6.20 | 10.45 | % | 0 | 0 | 0.96 | -0.94 | 0.03 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 25.00 | 7.15 | 11.45 | 9.00 | 0.00 | 0.00% | 0 | 75 | 0.96 | -0.95 | 0.02 | 0.00 | 2/12/2024 | 5/6/2024 3:59:56 PM EST |
| 25.00 | 6.30 | 11.00 | % | 0 | 75 | EST | |||||||
| 30.00 | 11.50 | 16.40 | % | 0 | 113 | 1.13 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:56 PM EST | |||
| 30.00 | 12.40 | 16.00 | % | 0 | 113 | EST |