Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $17.13 as of 4/29/2024 9:00:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.55 | 16.50 | 14.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 4.00 | 10.50 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 5.00 | 9.60 | 14.30 | % | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.00 | 8.60 | 13.50 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 7.00 | 7.55 | 12.50 | % | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 8.00 | 6.55 | 11.50 | 6.74 | 0.00 | 0.00% | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:42 PM EST |
| 9.00 | 5.55 | 10.50 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 10.00 | 4.50 | 8.90 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 10.50 | 4.00 | 8.50 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.00 | 3.50 | 7.90 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.50 | 3.00 | 7.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 12.00 | 2.50 | 6.90 | 5.15 | 0.00 | 0.00% | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 12.50 | 2.00 | 6.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 13.00 | 1.60 | 6.00 | 4.15 | 0.00 | 0.00% | 0 | 21 | 2.38 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 13.50 | 1.00 | 5.15 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 14.00 | 0.50 | 3.50 | 3.08 | 0.00 | 0.00% | 0 | 496 | 0.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 14.50 | 0.50 | 5.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 15.00 | 1.00 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 1,086 | 0.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 15.50 | 0.10 | 5.00 | 1.05 | 0.00 | 0.00% | 0 | 0 | 2.84 | 0.99 | 0.15 | 0.00 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 16.00 | 0.99 | 1.23 | 1.10 | 0.00 | 0.00% | 4 | 929 | 0.42 | 0.86 | 0.35 | 0.00 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 16.50 | 0.53 | 4.95 | 0.65 | 0.00 | 0.00% | 0 | 106 | 0.66 | 0.67 | 0.37 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 17.00 | 0.32 | 0.36 | 0.33 | -0.02 | -5.72% | 47 | 13,462 | 0.26 | 0.49 | 0.35 | -0.01 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 17.50 | 0.16 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 741 | 0.25 | 0.33 | 0.29 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 18.00 | 0.07 | 0.11 | 0.07 | 0.00 | 0.00% | 31 | 7,422 | 0.25 | 0.22 | 0.22 | -0.01 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 18.50 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 187 | 0.26 | 0.13 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 4,647 | 0.33 | 0.06 | 0.09 | 0.00 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 19.50 | 0.00 | 2.75 | % | 0 | 0 | 2.55 | 0.02 | 0.05 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 20.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 10 | 28,493 | 0.35 | 0.02 | 0.03 | 0.00 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 2.75 | % | 0 | 0 | 2.73 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.60 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 21.50 | 0.00 | 2.79 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 22.00 | 0.00 | 1.47 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:42 PM EST |
| 24.00 | 0.00 | 0.04 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.03 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 26.00 | 0.00 | 0.03 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 27.00 | 0.00 | 0.02 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 28.00 | 0.00 | 2.75 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 29.00 | 0.00 | 2.84 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 30.00 | 0.00 | 2.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 5.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 8.00 | 0.00 | 5.00 | % | 0 | 0 | 8.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 9.00 | 0.00 | 5.00 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 4.20 | 0.01 | 0.00 | 0.00% | 0 | 86 | 6.88 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:42 PM EST |
| 10.50 | 0.00 | 5.00 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 11.00 | 0.00 | 4.20 | 0.04 | 0.00 | 0.00% | 0 | 969 | 0.78 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:42 PM EST |
| 11.50 | 0.00 | 5.00 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 2.78 | 0.01 | 0.00 | 0.00% | 0 | 7,613 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:42 PM EST |
| 12.50 | 0.00 | 0.03 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:42 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 7,336 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 13.50 | 0.02 | 0.05 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 14.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 10,340 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 14.50 | 0.05 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 1,229 | 0.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 15.00 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 15,910 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 15.50 | 0.16 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 334 | 0.42 | -0.01 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 16.00 | 0.27 | 0.32 | 0.29 | -0.04 | -12.13% | 10 | 10,607 | 0.43 | -0.14 | 0.35 | 0.00 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 16.50 | 0.51 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 929 | 0.41 | -0.33 | 0.37 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 17.00 | 0.70 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 6,294 | 0.43 | -0.51 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 17.50 | 0.95 | 1.64 | 1.00 | -0.25 | -20.00% | 2 | 850 | 0.56 | -0.67 | 0.29 | -0.01 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 18.00 | 0.00 | 4.90 | 1.60 | +0.01 | +0.63% | 2 | 2,767 | 1.80 | -0.78 | 0.22 | -0.01 | 4/29/2024 | 4/26/2024 3:59:42 PM EST |
| 18.50 | 0.20 | 5.00 | % | 0 | 0 | 2.47 | -0.87 | 0.16 | -0.01 | 4/26/2024 3:59:42 PM EST | |||
| 19.00 | 0.50 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 1,030 | 2.26 | -0.94 | 0.09 | 0.00 | 4/19/2024 | 4/26/2024 3:59:42 PM EST |
| 19.50 | 0.70 | 5.25 | % | 0 | 0 | 2.04 | -0.98 | 0.05 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 20.00 | 3.25 | 3.85 | 3.51 | 0.00 | 0.00% | 0 | 40,218 | 1.15 | -0.98 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:42 PM EST |
| 20.50 | 1.50 | 5.90 | % | 0 | 0 | 2.27 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 21.00 | 2.00 | 6.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 21.50 | 2.50 | 6.90 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 22.00 | 3.30 | 7.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 23.00 | 4.00 | 8.40 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 24.00 | 5.00 | 9.40 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 25.00 | 6.00 | 10.40 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 26.00 | 7.00 | 11.40 | 9.25 | 0.00 | 0.00% | 0 | 2 | 3.01 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/26/2024 3:59:42 PM EST |
| 27.00 | 8.00 | 12.40 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 28.00 | 9.00 | 13.40 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 29.00 | 10.00 | 14.40 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST | |||
| 30.00 | 11.00 | 15.40 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:42 PM EST |