Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PBR Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PBR PETROLEO BRASILEIRO SA   0.336 0.370 15.26 0.62

 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.23 1.31 1.07 1.26 2 103  W   14 PBR 0.01 0.03 0.03 0.00 3 4745  W  
PBR 0.78 0.84 0.85 0.77 295 2715  W   14.5 PBR 0.05 0.06 0.05 0.00 1335 2972  W  
PBR 0.40 0.44 0.41 0.33 1829 4147  W   15 PBR 0.14 0.16 0.15 0.07 764 1192  W  
PBR 0.14 0.18 0.16 0.07 4403 3592  W   15.5 PBR 0.38 0.43 0.31 0.31 140 2  W  
PBR 0.04 0.06 0.06 0.01 771 444  W   16 PBR 0.72 0.84 1.55 0.75 0 2  W  
PBR 0.02 0.04 0.02 0.00 2095 145  W   16.5 PBR 1.17 1.30 1.89 1.24 0 3  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.28 1.37 1.29 1.30 4 193  W   14 PBR 0.03 0.08 0.09 0.02 12 2395  W  
PBR 0.87 0.93 0.97 0.86 316 229  W   14.5 PBR 0.10 0.15 0.12 0.09 875 1105  W  
PBR 0.51 0.56 0.57 0.51 73 1105  W   15 PBR 0.24 0.28 0.24 0.23 856 375  W  
PBR 0.25 0.29 0.28 0.26 102 1115  W   15.5 PBR 0.47 0.53 0.49 0.48 20 5  W  
PBR 0.10 0.15 0.15 0.11 156 571  W   16 PBR 0.84 0.89 1.90 0.83 0 52  W  
PBR 0.03 0.08 0.05 0.04 1014 66  W   16.5 PBR 1.21 1.34 1.93 1.26 0 20  W  
 
2019-11-08 - Calls 2019-11-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.36 1.42 0.81 1.38 0 24  W   14 PBR 0.09 0.14 0.10 0.07 21 76  W  
PBR 0.92 1.01 1.09 0.97 14 85  W   14.5 PBR 0.17 0.23 0.25 0.16 672 274  W  
PBR 0.58 0.67 0.30 0.64 0 718  W   15 PBR 0.32 0.39 0.43 0.33 40 0  W  
PBR 0.34 0.40 0.37 0.39 1523 1221  W   15.5 PBR 0.54 0.63 0.60 0.57 2 1  W  
PBR 0.15 0.23 0.21 0.22 3 956  W   16 PBR 0.90 0.94 1.66 0.90 0 1  W  
PBR 0.08 0.13 0.12 0.11 1 1567  W   16.5 PBR 1.25 1.35 1.88 1.29 0 567  W  
 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.38 1.45 1.51 1.48 128 19544  S   14 PBR 0.13 0.17 0.14 0.11 101 14460  S  
PBR 0.99 1.06 1.08 1.09 10 936  S   14.5 PBR 0.23 0.26 0.23 0.22 294 20  S  
PBR 0.66 0.71 0.76 0.76 5095 23029  S   15 PBR 0.39 0.43 0.42 0.39 2012 6461  S  
PBR 0.40 0.44 0.42 0.51 1870 2  S   15.5 PBR 0.62 0.69 0.66 0.63 20 0  S  
PBR 0.22 0.26 0.23 0.32 19993 22960  S   16 PBR 0.95 1.01 0.90 0.94 43 2468  S  
PBR 0.11 0.17 0.16 0.19 111 0  S   16.5 PBR 1.34 1.41 1.38 1.30 238 0  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.42 1.51 1.10 1.58 1 5054  W   14 PBR 0.17 0.23 0.57 0.14 0 557  W  
PBR 1.04 1.13 1.09 1.21 100 407  W   14.5 PBR 0.29 0.33 0.32 0.26 12 250  W  
PBR 0.71 0.82 0.81 0.89 17 1594  W   15 PBR 0.46 0.51 0.47 0.44 201 78  W  
PBR 0.46 0.52 0.49 0.62 95 72  W   15.5 PBR 0.69 0.78 0.67 0.67 10 12  W  
PBR 0.28 0.34 0.35 0.42 59 355  W   16 PBR 0.99 1.08 0.00 0.96 0 0  W  
PBR 0.15 0.21 0.20 0.27 4 0  W   16.5 PBR 1.36 1.47 0.00 1.30 0 0  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.44 1.53 0.94 1.70 0 30  W   14 PBR 0.20 0.26 0.43 0.17 0 18  W  
PBR 1.08 1.15 1.15 1.33 7 9  W   14.5 PBR 0.33 0.39 0.32 0.29 1 38  W  
PBR 0.77 0.82 0.80 1.01 53 170  W   15 PBR 0.50 0.58 0.91 0.46 0 4  W  
PBR 0.51 0.56 0.55 0.74 1 0  W   15.5 PBR 0.73 0.81 0.00 0.69 0 0  W  
PBR 0.31 0.37 0.40 0.53 19 42  W   16 PBR 1.03 1.14 1.00 0.96 5 0  W  
PBR 0.19 0.24 0.24 0.37 1646 5  W   16.5 PBR 1.39 1.51 0.00 1.29 0 0  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.56 1.66 1.73 2.12 59 6886  S   14 PBR 0.33 0.37 0.33 0.21 3907 14125  S  
PBR 0.92 0.99 0.96 1.43 1768 5964  S   15 PBR 0.67 0.72 0.67 0.47 320 5775  S  
PBR 0.47 0.53 0.51 0.90 1220 6528  S   16 PBR 1.19 1.28 1.75 0.89 0 1373  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.