Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $16.43 as of 5/6/2024 11:28:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.00 | 16.80 | % | 0 | 0 | 2.99 | 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 | 9.60 | 13.85 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 5.00 | 11.00 | 13.40 | % | 0 | 0 | EST | |||||||
| 6.00 | 8.60 | 12.85 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 7.00 | 7.60 | 11.85 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 8.00 | 6.60 | 10.85 | 6.45 | 0.00 | 0.00% | 0 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 5/6/2024 11:59:07 AM EST |
| 8.00 | 8.50 | 9.95 | 9.00 | % | 1 | 3 | 5/6/2024 | EST | |||||
| 9.00 | 5.60 | 9.85 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 9.00 | 7.50 | 8.95 | % | 0 | 0 | EST | |||||||
| 10.00 | 4.60 | 8.85 | 5.70 | 0.00 | 0.00% | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 11:59:07 AM EST |
| 10.00 | 6.50 | 7.95 | % | 0 | 2 | EST | |||||||
| 11.00 | 3.60 | 7.85 | 5.90 | 0.00 | 0.00% | 0 | 20 | 2.37 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:59:07 AM EST |
| 11.00 | 5.50 | 7.00 | % | 0 | 20 | EST | |||||||
| 12.00 | 5.20 | 5.50 | 5.35 | +0.26 | +5.11% | 15 | 1,399 | 5/6/2024 | EST | ||||
| 12.00 | 2.59 | 6.80 | 5.35 | 0.00 | 0.00% | 0 | 1,412 | 2.04 | 0.99 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 11:59:07 AM EST |
| 13.00 | 1.60 | 5.85 | 4.10 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.96 | 0.03 | 0.00 | 4/25/2024 | 5/6/2024 11:59:07 AM EST |
| 13.00 | 3.65 | 4.85 | % | 0 | 10 | EST | |||||||
| 14.00 | 0.62 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 256 | 1.58 | 0.91 | 0.07 | 0.00 | 5/2/2024 | 5/6/2024 11:59:07 AM EST |
| 14.00 | 2.70 | 3.85 | % | 0 | 256 | EST | |||||||
| 15.00 | 1.90 | 2.65 | 2.33 | +0.08 | +3.56% | 36 | 1,286 | 5/6/2024 | EST | ||||
| 15.00 | 1.58 | 2.13 | 2.45 | +0.13 | +5.61% | 1 | 1,288 | 0.51 | 0.82 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 16.00 | 0.00 | 3.10 | 1.48 | 0.00 | 0.00% | 0 | 5,747 | 1.19 | 0.67 | 0.19 | -0.01 | 5/2/2024 | 5/6/2024 11:59:07 AM EST |
| 16.00 | 1.40 | 1.60 | 1.32 | -0.20 | -13.16% | 3 | 5,747 | 5/6/2024 | EST | ||||
| 17.00 | 0.64 | 0.86 | 0.86 | +0.26 | +43.34% | 18 | 46,635 | 5/6/2024 | EST | ||||
| 17.00 | 0.47 | 0.51 | 0.46 | -0.27 | -36.99% | 30 | 46,666 | 0.25 | 0.46 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 18.00 | 0.15 | 0.21 | 0.23 | -0.05 | -17.86% | 1 | 27,910 | 0.26 | 0.26 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 18.00 | 0.20 | 0.42 | 0.35 | +0.01 | +2.95% | 160 | 27,910 | 5/6/2024 | EST | ||||
| 19.00 | 0.05 | 0.10 | 0.07 | -0.10 | -58.83% | 2 | 860 | 0.28 | 0.13 | 0.12 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 19.00 | 0.10 | 0.20 | % | 0 | 860 | EST | |||||||
| 20.00 | 0.03 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 20,807 | 0.30 | 0.06 | 0.06 | 0.00 | 5/2/2024 | 5/6/2024 11:59:07 AM EST |
| 20.00 | 0.00 | 0.08 | 0.03 | % | 3 | 20,807 | 5/6/2024 | EST | |||||
| 21.00 | 0.00 | 2.14 | 0.03 | 0.00 | 0.00% | 0 | 33 | 1.49 | 0.02 | 0.03 | 0.00 | 5/1/2024 | 5/6/2024 11:59:07 AM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 33 | EST | |||||||
| 22.00 | 0.00 | 2.13 | 0.06 | 0.00 | 0.00% | 0 | 1,296 | 1.58 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/6/2024 11:59:07 AM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 1,296 | EST | |||||||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.08 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 5/6/2024 11:59:07 AM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 10 | EST | |||||||
| 30.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 1,242 | 2.17 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 5/6/2024 11:59:07 AM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 1,242 | 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 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 1 | EST | |||||||
| 5.00 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 43 | 5.30 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/6/2024 11:59:07 AM EST |
| 5.00 | 0.00 | 4.80 | % | 0 | 43 | EST | |||||||
| 6.00 | 0.00 | 2.12 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 7.00 | 0.00 | 2.12 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 8.00 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 469 | 3.43 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/6/2024 11:59:07 AM EST |
| 8.00 | 0.00 | 4.80 | % | 0 | 469 | EST | |||||||
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 2.13 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 10.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 4,606 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/6/2024 11:59:07 AM EST |
| 10.00 | 0.00 | 4.80 | % | 0 | 4,606 | EST | |||||||
| 11.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,044 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 11:59:07 AM EST |
| 11.00 | 0.00 | 4.80 | % | 0 | 1,044 | EST | |||||||
| 12.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 33,014 | 0.53 | -0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 11:59:07 AM EST |
| 12.00 | 0.00 | 0.12 | 0.10 | -0.02 | -16.67% | 2 | 33,014 | 5/6/2024 | EST | ||||
| 13.00 | 0.06 | 0.08 | 0.08 | -0.01 | -11.12% | 1 | 5,175 | 0.47 | -0.04 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 13.00 | 0.00 | 4.80 | 0.04 | % | 50 | 5,175 | 5/6/2024 | EST | |||||
| 14.00 | 0.12 | 0.15 | 0.13 | +0.01 | +8.34% | 10 | 6,137 | 0.43 | -0.09 | 0.07 | 0.00 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 14.00 | 0.10 | 0.27 | 0.19 | % | 24 | 6,137 | 5/6/2024 | EST | |||||
| 15.00 | 0.18 | 0.31 | 0.20 | -0.25 | -55.56% | 127 | 49,214 | 5/6/2024 | EST | ||||
| 15.00 | 0.26 | 0.30 | 0.27 | +0.02 | +8.00% | 60 | 49,215 | 0.40 | -0.18 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 16.00 | 0.25 | 0.60 | 0.25 | -0.36 | -59.02% | 3 | 11,906 | 5/6/2024 | EST | ||||
| 16.00 | 0.55 | 0.62 | 0.58 | +0.03 | +5.46% | 133 | 11,927 | 0.40 | -0.33 | 0.19 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 17.00 | 0.70 | 1.09 | 0.80 | 0.00 | 0.00% | 0 | 17,151 | 5/3/2024 | EST | ||||
| 17.00 | 0.00 | 2.70 | 1.00 | +0.10 | +11.12% | 10 | 17,154 | 1.08 | -0.54 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 11:59:07 AM EST |
| 18.00 | 0.05 | 4.25 | 2.55 | 0.00 | 0.00% | 0 | 2,467 | 1.48 | -0.74 | 0.18 | -0.01 | 4/22/2024 | 5/6/2024 11:59:07 AM EST |
| 18.00 | 0.62 | 5.00 | % | 0 | 2,467 | EST | |||||||
| 19.00 | 0.95 | 2.96 | 3.00 | 0.00 | 0.00% | 0 | 1,000 | 1.51 | -0.87 | 0.12 | 0.00 | 2/23/2024 | 5/6/2024 11:59:07 AM EST |
| 19.00 | 1.00 | 5.00 | % | 0 | 1,000 | EST | |||||||
| 20.00 | 1.92 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 19,731 | 1.64 | -0.94 | 0.06 | 0.00 | 5/2/2024 | 5/6/2024 11:59:07 AM EST |
| 20.00 | 2.75 | 3.70 | 4.70 | -0.10 | -2.09% | 1 | 19,733 | 5/6/2024 | EST | ||||
| 21.00 | 2.90 | 7.00 | % | 0 | 0 | 1.75 | -0.98 | 0.03 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 21.00 | 3.70 | 6.50 | % | 0 | 0 | EST | |||||||
| 22.00 | 3.90 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 41 | 1.85 | -0.99 | 0.01 | 0.00 | 2/5/2024 | 5/6/2024 11:59:07 AM EST |
| 22.00 | 4.70 | 7.50 | % | 0 | 41 | EST | |||||||
| 23.00 | 4.85 | 9.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 23.00 | 5.50 | 8.50 | % | 0 | 0 | EST | |||||||
| 24.00 | 5.85 | 10.00 | 9.60 | 0.00 | 0.00% | 0 | 126 | 2.04 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 5/6/2024 11:59:07 AM EST |
| 24.00 | 6.50 | 9.50 | % | 0 | 126 | EST | |||||||
| 25.00 | 6.85 | 11.00 | 10.20 | 0.00 | 0.00% | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 2/20/2024 | 5/6/2024 11:59:07 AM EST |
| 25.00 | 7.50 | 10.50 | % | 0 | 1 | EST | |||||||
| 30.00 | 11.85 | 16.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:59:07 AM EST | |||
| 30.00 | 11.90 | 15.50 | % | 0 | 0 | EST |