Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $17.13 as of 4/29/2024 4:38:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.50 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 5.00 | 10.00 | 14.50 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 7.00 | 8.00 | 12.50 | % | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 7.50 | 7.50 | 12.00 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 8.00 | 7.00 | 11.50 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 9.00 | 6.00 | 10.50 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 10.00 | 5.00 | 9.10 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 10.50 | 4.50 | 8.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 11.00 | 4.00 | 8.10 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 11.50 | 3.50 | 7.70 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 12.00 | 3.00 | 7.20 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 12.50 | 2.50 | 6.80 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 13.00 | 2.00 | 6.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 13.50 | 1.50 | 5.70 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 14.00 | 1.00 | 5.25 | 2.23 | 0.00 | 0.00% | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:51 PM EST |
| 14.50 | 0.50 | 5.00 | 0.87 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 3:59:51 PM EST |
| 15.00 | 0.10 | 5.00 | 1.50 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:51 PM EST |
| 15.50 | 0.05 | 5.00 | 1.22 | 0.00 | 0.00% | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 100 | 0.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 16.50 | 0.10 | 1.10 | 0.85 | +0.27 | +46.56% | 16 | 16 | 0.81 | 0.96 | 0.47 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 17.00 | 0.10 | 0.66 | 0.48 | +0.07 | +17.08% | 37 | 95 | 0.37 | 0.59 | 0.73 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.30 | 0.26 | +0.01 | +4.00% | 14 | 216 | 0.32 | 0.32 | 0.41 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.20 | 0.17 | +0.04 | +30.77% | 5 | 10 | 0.39 | 0.16 | 0.24 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 18.50 | 0.00 | 4.80 | % | 0 | 0 | 3.25 | 0.07 | 0.12 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 3.33 | 0.03 | 0.06 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 19.50 | 0.00 | 4.80 | % | 0 | 0 | 3.41 | 0.01 | 0.03 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.03 | % | 0 | 0 | 0.42 | 0.01 | 0.02 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 20.50 | 0.00 | 4.80 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 4.80 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 4.80 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.42 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | 9.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 4.80 | % | 0 | 0 | 8.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | 8.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 10.50 | 0.00 | 4.80 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 11.50 | 0.00 | 4.80 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 13.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 4.80 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.39 | 0.20 | -0.11 | -35.49% | 1 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 14.50 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 42 | 3.67 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 3:59:51 PM EST |
| 15.00 | 0.05 | 5.00 | 0.15 | -0.04 | -21.06% | 15 | 135 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.33 | 0.11 | -0.17 | -60.72% | 7 | 190 | 0.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.47 | 0.47 | +0.04 | +9.31% | 83 | 178 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 0.60 | 0.50 | -0.23 | -31.51% | 12 | 17 | 0.30 | -0.04 | 0.47 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 2.55 | 0.70 | -0.49 | -41.18% | 1 | 20 | 1.26 | -0.41 | 0.73 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 17.50 | 0.30 | 5.00 | 1.47 | 0.00 | 0.00% | 0 | 1 | 2.54 | -0.68 | 0.41 | 0.00 | 4/25/2024 | 4/29/2024 3:59:51 PM EST |
| 18.00 | 0.05 | 5.00 | % | 0 | 0 | 2.34 | -0.84 | 0.24 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 18.50 | 0.10 | 5.00 | % | 0 | 0 | 2.14 | -0.93 | 0.12 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 19.00 | 0.05 | 5.00 | % | 0 | 0 | 1.93 | -0.97 | 0.06 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 19.50 | 0.50 | 5.00 | % | 0 | 0 | 1.72 | -0.99 | 0.03 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 20.00 | 1.00 | 5.50 | % | 0 | 0 | 1.80 | -0.99 | 0.02 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 20.50 | 1.50 | 6.00 | 5.35 | 0.00 | 0.00% | 0 | 3 | 1.87 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:51 PM EST |
| 21.00 | 2.00 | 6.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 22.00 | 3.00 | 7.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 22.50 | 3.50 | 8.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 25.00 | 6.00 | 10.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 30.00 | 11.00 | 15.40 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST |