Options Chain for PETROLEO BRASILEIRO SA PETROBR SPONSORED ADR (PBR) - $17.34 as of 5/3/2024 2:58:15 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 | 16.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 3.00 | 13.30 | 15.70 | % | 0 | 0 | EST | |||||||
| 5.00 | 10.00 | 14.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 5.00 | 11.35 | 13.75 | % | 0 | 0 | EST | |||||||
| 8.00 | 8.80 | 10.30 | % | 0 | 0 | EST | |||||||
| 8.00 | 7.20 | 11.45 | 7.04 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 5/3/2024 9:27:35 AM EST |
| 9.00 | 6.20 | 10.45 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 9.00 | 7.80 | 9.30 | % | 0 | 0 | EST | |||||||
| 10.00 | 6.80 | 7.60 | % | 0 | 0 | EST | |||||||
| 10.00 | 5.20 | 9.45 | 7.15 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 9:27:35 AM EST |
| 11.00 | 4.20 | 8.45 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 9:27:35 AM EST |
| 11.00 | 5.80 | 7.30 | % | 0 | 0 | EST | |||||||
| 12.00 | 5.05 | 6.15 | % | 0 | 0 | EST | |||||||
| 12.00 | 3.20 | 7.45 | 5.10 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.99 | 0.04 | 0.00 | 4/26/2024 | 5/3/2024 9:27:35 AM EST |
| 13.00 | 3.00 | 5.15 | % | 0 | 0 | EST | |||||||
| 13.00 | 2.23 | 6.50 | 4.10 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.94 | 0.06 | 0.00 | 4/25/2024 | 5/3/2024 9:27:35 AM EST |
| 14.00 | 1.48 | 4.15 | % | 0 | 0 | EST | |||||||
| 14.00 | 1.27 | 4.10 | 2.64 | 0.00 | 0.00% | 0 | 49 | 0.55 | 0.89 | 0.09 | 0.00 | 5/1/2024 | 5/3/2024 9:27:35 AM EST |
| 15.00 | 1.60 | 3.20 | 1.90 | % | 60 | 0 | 5/3/2024 | EST | |||||
| 15.00 | 1.90 | 2.50 | 2.39 | 0.00 | 0.00% | 0 | 1,071 | 0.44 | 0.79 | 0.13 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 16.00 | 0.80 | 2.15 | % | 0 | 0 | EST | |||||||
| 16.00 | 1.15 | 1.70 | 1.57 | 0.00 | 0.00% | 0 | 3,619 | 0.38 | 0.65 | 0.17 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 17.00 | 0.35 | 1.10 | 0.45 | % | 12 | 0 | 5/3/2024 | EST | |||||
| 17.00 | 0.07 | 0.98 | 0.97 | 0.00 | 0.00% | 0 | 8,147 | 0.21 | 0.46 | 0.20 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 18.00 | 0.05 | 0.56 | 0.30 | % | 1 | 0 | 5/3/2024 | EST | |||||
| 18.00 | 0.37 | 0.44 | 0.44 | 0.00 | 0.00% | 0 | 6,149 | 0.23 | 0.26 | 0.17 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 19.00 | 0.10 | 0.35 | % | 0 | 0 | EST | |||||||
| 19.00 | 0.16 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 13,508 | 0.24 | 0.12 | 0.11 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 20.00 | 0.00 | 0.35 | 0.01 | % | 1 | 0 | 5/3/2024 | EST | |||||
| 20.00 | 0.07 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 799 | 0.36 | 0.05 | 0.05 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 21.00 | 0.00 | 2.19 | 0.03 | 0.00 | 0.00% | 0 | 157 | 0.39 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 5/3/2024 9:27:35 AM EST |
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | EST | |||||||
| 22.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 5,826 | 0.37 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 2.14 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 9:27:35 AM EST |
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | % | 0 | 23 | 0.47 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 175 | 0.54 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 9:27:35 AM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,118 | 0.64 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 5/3/2024 9:27:35 AM 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 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 9:27:35 AM EST |
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 142 | 0.84 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 5/3/2024 9:27:35 AM EST |
| 9.00 | 0.00 | 1.90 | 0.01 | 0.00 | 0.00% | 0 | 2,702 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 9:27:35 AM EST |
| 9.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 5,228 | 0.61 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 11.00 | 0.00 | 4.80 | % | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 2.17 | 0.03 | 0.00 | 0.00% | 0 | 3,428 | 0.51 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 12.00 | 0.00 | 0.25 | 0.10 | % | 8 | 0 | 5/3/2024 | EST | |||||
| 12.00 | 0.01 | 0.43 | 0.06 | 0.00 | 0.00% | 0 | 38,884 | 0.38 | -0.01 | 0.04 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 13.00 | 0.04 | 2.00 | % | 0 | 0 | EST | |||||||
| 13.00 | 0.07 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6,639 | 0.40 | -0.06 | 0.06 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 14.00 | 0.05 | 0.55 | 0.50 | % | 4 | 0 | 5/3/2024 | EST | |||||
| 14.00 | 0.01 | 0.49 | 0.16 | 0.00 | 0.00% | 0 | 27,582 | 0.41 | -0.11 | 0.09 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 15.00 | 0.05 | 5.00 | 0.24 | % | 1 | 0 | 5/3/2024 | EST | |||||
| 15.00 | 0.29 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 11,435 | 0.35 | -0.21 | 0.13 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 16.00 | 0.45 | 0.70 | 0.62 | % | 5 | 0 | 5/3/2024 | EST | |||||
| 16.00 | 0.55 | 0.73 | 0.60 | 0.00 | 0.00% | 0 | 3,706 | 0.33 | -0.35 | 0.17 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 17.00 | 0.40 | 5.00 | % | 0 | 0 | EST | |||||||
| 17.00 | 0.47 | 1.50 | 1.04 | 0.00 | 0.00% | 0 | 4,587 | 0.32 | -0.54 | 0.20 | 0.00 | 5/2/2024 | 5/3/2024 9:27:35 AM EST |
| 18.00 | 1.30 | 2.10 | 1.80 | % | 3 | 0 | 5/3/2024 | EST | |||||
| 18.00 | 0.78 | 1.93 | 3.10 | 0.00 | 0.00% | 0 | 211 | 0.31 | -0.74 | 0.17 | 0.00 | 4/19/2024 | 5/3/2024 9:27:35 AM EST |
| 19.00 | 1.75 | 5.00 | % | 0 | 0 | EST | |||||||
| 19.00 | 0.41 | 4.65 | 4.25 | 0.00 | 0.00% | 0 | 1,900 | 0.42 | -0.88 | 0.11 | 0.00 | 4/3/2024 | 5/3/2024 9:27:35 AM EST |
| 20.00 | 2.40 | 5.50 | % | 0 | 0 | EST | |||||||
| 20.00 | 1.34 | 5.50 | 3.60 | 0.00 | 0.00% | 0 | 17 | 0.44 | -0.95 | 0.05 | 0.00 | 2/1/2024 | 5/3/2024 9:27:35 AM EST |
| 21.00 | 3.35 | 6.50 | % | 0 | 0 | EST | |||||||
| 21.00 | 2.30 | 6.50 | 4.35 | 0.00 | 0.00% | 0 | 291 | 0.00 | -0.98 | 0.02 | 0.00 | 2/1/2024 | 5/3/2024 9:27:35 AM EST |
| 22.00 | 4.35 | 7.50 | % | 0 | 0 | EST | |||||||
| 22.00 | 3.25 | 7.50 | % | 0 | 6 | 0.50 | -0.99 | 0.01 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 23.00 | 4.25 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 23.00 | 5.20 | 8.50 | % | 0 | 0 | EST | |||||||
| 24.00 | 6.15 | 9.50 | % | 0 | 0 | EST | |||||||
| 24.00 | 5.25 | 9.50 | 7.30 | 0.00 | 0.00% | 0 | 757 | 0.00 | -1.00 | 0.00 | 0.00 | 1/31/2024 | 5/3/2024 9:27:35 AM EST |
| 25.00 | 6.25 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 25.00 | 7.15 | 10.50 | % | 0 | 0 | EST | |||||||
| 27.00 | 8.20 | 12.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 27.00 | 9.15 | 12.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 10.80 | 15.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 9:27:35 AM EST | |||
| 30.00 | 11.70 | 15.50 | % | 0 | 0 | EST |