Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $16.43 as of 5/6/2024 2:00:56 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 | 17.30 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 2.50 | 13.50 | 15.90 | % | 0 | 0 | EST | |||||||
| 5.00 | 10.00 | 14.85 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 5.00 | 11.00 | 13.40 | % | 0 | 0 | EST | |||||||
| 7.00 | 8.20 | 12.45 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 7.00 | 9.50 | 10.95 | % | 0 | 0 | EST | |||||||
| 8.00 | 8.50 | 9.95 | % | 0 | 0 | EST | |||||||
| 8.00 | 7.20 | 11.45 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 9.00 | 7.50 | 9.00 | % | 0 | 0 | EST | |||||||
| 9.00 | 6.20 | 10.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 10.00 | 5.20 | 9.45 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 10.00 | 6.50 | 8.00 | % | 0 | 0 | EST | |||||||
| 11.00 | 4.20 | 8.45 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 11.00 | 5.50 | 7.00 | % | 0 | 0 | EST | |||||||
| 11.50 | 3.70 | 7.95 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 11.50 | 5.00 | 6.50 | % | 0 | 0 | EST | |||||||
| 12.00 | 3.20 | 7.45 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 12.00 | 4.65 | 5.85 | % | 0 | 0 | EST | |||||||
| 12.50 | 2.70 | 6.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 12.50 | 4.15 | 5.35 | % | 0 | 0 | EST | |||||||
| 13.00 | 2.22 | 6.45 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 13.00 | 3.65 | 4.85 | % | 0 | 0 | EST | |||||||
| 13.50 | 1.73 | 6.00 | % | 0 | 0 | 0.82 | 1.00 | 0.03 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 13.50 | 3.15 | 4.35 | % | 0 | 0 | EST | |||||||
| 14.00 | 2.70 | 3.85 | % | 0 | 0 | EST | |||||||
| 14.00 | 1.25 | 5.50 | % | 0 | 0 | 0.77 | 0.95 | 0.13 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 14.50 | 0.78 | 5.00 | % | 0 | 0 | 0.74 | 0.87 | 0.14 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 14.50 | 2.20 | 3.35 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.31 | 4.55 | % | 0 | 0 | 0.71 | 0.82 | 0.17 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 15.00 | 1.98 | 4.00 | % | 0 | 0 | EST | |||||||
| 15.50 | 0.10 | 4.10 | % | 0 | 0 | 0.69 | 0.75 | 0.20 | -0.01 | 5/3/2024 9:27:35 AM EST | |||
| 15.50 | 1.54 | 3.65 | % | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 3.65 | % | 0 | 0 | 0.55 | 0.66 | 0.23 | -0.01 | 5/3/2024 9:27:35 AM EST | |||
| 16.00 | 1.13 | 3.00 | % | 0 | 0 | EST | |||||||
| 16.50 | 0.53 | 3.20 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.55 | 0.23 | -0.01 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 16.50 | 0.60 | 2.00 | % | 0 | 1 | EST | |||||||
| 17.00 | 0.10 | 2.83 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.43 | 0.23 | -0.01 | 5/1/2024 | 5/3/2024 9:27:35 AM EST |
| 17.00 | 0.45 | 1.00 | 0.68 | % | 8 | 16 | 5/6/2024 | EST | |||||
| 17.50 | 0.18 | 0.54 | 0.43 | 0.00 | 0.00% | 0 | 264 | 0.32 | 0.31 | 0.21 | -0.01 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 17.50 | 0.25 | 0.60 | 0.30 | % | 1 | 264 | 5/6/2024 | EST | |||||
| 18.00 | 0.01 | 0.55 | 0.28 | +0.10 | +55.56% | 8 | 105 | 5/6/2024 | EST | ||||
| 18.00 | 0.26 | 0.32 | 0.49 | 0.00 | 0.00% | 0 | 106 | 0.34 | 0.21 | 0.17 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 18.50 | 0.00 | 2.32 | % | 0 | 0 | 0.34 | 0.13 | 0.12 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 0.36 | 0.08 | 0.08 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 19.50 | 0.00 | 2.20 | % | 0 | 0 | 0.38 | 0.05 | 0.05 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 2.17 | % | 0 | 0 | 0.38 | 0.03 | 0.03 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 20.50 | 0.00 | 2.16 | % | 0 | 0 | 0.39 | 0.01 | 0.02 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 2.14 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 21.50 | 0.00 | 2.14 | % | 0 | 0 | 0.51 | 0.00 | 0.01 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 7.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 2.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 2.13 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 10.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 2.13 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 11.50 | 0.00 | 2.14 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 11.50 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 12.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 2.16 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 13.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 13.50 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 13.50 | 0.00 | 2.18 | % | 0 | 0 | 0.44 | 0.00 | 0.03 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 14.00 | 0.00 | 2.19 | % | 0 | 0 | 0.42 | -0.05 | 0.13 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 14.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 14.50 | 0.00 | 2.22 | 0.21 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.13 | 0.14 | 0.00 | 4/29/2024 | 5/3/2024 9:27:35 AM EST |
| 14.50 | 0.00 | 4.80 | % | 0 | 3 | EST | |||||||
| 15.00 | 0.00 | 0.38 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.18 | 0.17 | 0.00 | 4/29/2024 | 5/3/2024 9:27:35 AM EST |
| 15.00 | 0.00 | 4.80 | % | 0 | 10 | EST | |||||||
| 15.50 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 15.50 | 0.00 | 2.29 | % | 0 | 0 | 0.43 | -0.25 | 0.20 | -0.01 | 5/3/2024 9:27:35 AM EST | |||
| 16.00 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.34 | 0.23 | -0.01 | 4/29/2024 | 5/3/2024 9:27:35 AM EST |
| 16.00 | 0.00 | 4.80 | % | 0 | 1 | EST | |||||||
| 16.50 | 0.00 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.45 | 0.23 | -0.01 | 4/26/2024 | 5/3/2024 9:27:35 AM EST |
| 16.50 | 0.05 | 5.00 | % | 0 | 1 | EST | |||||||
| 17.00 | 0.30 | 2.51 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.57 | 0.23 | -0.01 | 5/1/2024 | 5/3/2024 9:27:35 AM EST |
| 17.00 | 0.15 | 5.00 | % | 0 | 2 | EST | |||||||
| 17.50 | 0.00 | 2.09 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.69 | 0.21 | -0.01 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 17.50 | 0.30 | 5.00 | % | 0 | 14 | EST | |||||||
| 18.00 | 0.00 | 3.10 | % | 0 | 0 | 0.48 | -0.79 | 0.17 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 18.00 | 0.51 | 5.00 | % | 0 | 0 | EST | |||||||
| 18.50 | 0.80 | 5.00 | % | 0 | 0 | EST | |||||||
| 18.50 | 0.00 | 3.50 | % | 0 | 0 | 0.51 | -0.87 | 0.12 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 19.00 | 0.05 | 3.95 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.92 | 0.08 | 0.00 | 4/25/2024 | 5/3/2024 9:27:35 AM EST |
| 19.00 | 0.80 | 5.00 | % | 0 | 1 | EST | |||||||
| 19.50 | 0.13 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.95 | 0.05 | 0.00 | 4/25/2024 | 5/3/2024 9:27:35 AM EST |
| 19.50 | 1.00 | 5.00 | % | 0 | 1 | EST | |||||||
| 20.00 | 0.60 | 4.85 | % | 0 | 0 | 0.66 | -0.97 | 0.03 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 20.00 | 2.00 | 5.50 | % | 0 | 0 | EST | |||||||
| 20.50 | 1.08 | 5.35 | % | 0 | 0 | 0.81 | -0.99 | 0.02 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 20.50 | 2.50 | 6.00 | % | 0 | 0 | EST | |||||||
| 21.00 | 1.57 | 5.80 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 21.00 | 3.00 | 6.50 | % | 0 | 0 | EST | |||||||
| 21.50 | 3.50 | 7.00 | % | 0 | 0 | EST | |||||||
| 21.50 | 2.06 | 6.30 | % | 0 | 0 | 0.71 | -1.00 | 0.01 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 22.00 | 2.56 | 6.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 22.00 | 3.45 | 7.50 | % | 0 | 0 | EST | |||||||
| 22.50 | 3.05 | 7.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 22.50 | 3.95 | 8.00 | % | 0 | 0 | EST | |||||||
| 25.00 | 5.55 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 25.00 | 7.30 | 10.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 11.85 | 15.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 10.50 | 15.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST |