Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PBR PETROLEO BRASILEIRO SA   0.318 0.349 17.05 0.00
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.00 1.80 0.89 0.00 8 14  W   16 PBR 0.00 0.01 0.01 0.00 72 4950  W  
PBR 0.01 2.54 0.52 0.00 23 13  W   16.5 PBR 0.00 0.01 0.01 0.00 158 7070  W  
PBR 0.07 0.20 0.14 0.00 3764 3502  W   17 PBR 0.00 1.12 0.02 0.00 84 1032  W  
PBR 0.00 0.01 0.01 0.00 14 409  W   17.5 PBR 0.02 2.70 0.50 0.00 2 2  W  
PBR 0.00 0.01 0.01 0.00 0 13  W   18 PBR 0.00 3.20 1.73 0.00 0 12  W  
PBR 0.00 0.01 0.01 0.00 0 246  W   18.5 PBR 0.00 3.70 2.33 0.00 0 10  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.05 5.00 0.98 1.10 68 21  W   16 PBR 0.07 0.12 0.09 0.02 250 1291  W  
PBR 0.60 0.68 0.63 0.67 209 78  W   16.5 PBR 0.25 0.28 0.30 0.10 3336 1175  W  
PBR 0.23 0.26 0.27 0.34 944 1072  W   17 PBR 0.49 0.61 0.43 0.27 1065 54  W  
PBR 0.05 0.07 0.06 0.14 167 348  W   17.5 PBR 0.30 1.15 1.05 0.57 27 0  W  
PBR 0.01 0.06 0.01 0.05 192 10  W   18 PBR 0.01 5.00 0.00 0.97 0 0  W  
PBR 0.00 2.25 0.00 0.01 0 0  W   18.5 PBR 0.10 5.00 0.00 1.43 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.02 1.09 1.09 1.24 2 19  W   16 PBR 0.15 0.18 0.17 0.08 39 869  W  
PBR 0.00 0.90 0.53 0.85 28 29  W   16.5 PBR 0.32 0.45 0.37 0.19 1581 1209  W  
PBR 0.27 0.30 0.24 0.53 873 913  W   17 PBR 0.17 0.99 0.71 0.37 1128 0  W  
PBR 0.09 0.11 0.14 0.31 442 99  W   17.5 PBR 0.15 4.00 0.00 0.64 0 0  W  
PBR 0.01 0.15 0.05 0.16 38 34  W   18 PBR 0.05 5.00 0.00 0.99 0 0  W  
PBR 0.00 1.58 0.00 0.07 0 0  W   18.5 PBR 0.10 5.00 0.00 1.40 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.95 1.20 1.10 1.42 52 936  S   16 PBR 0.33 0.37 0.33 0.12 339 10553  S  
PBR 0.47 0.86 0.65 1.04 54 73  S   16.5 PBR 0.50 0.53 0.51 0.23 189 790  S  
PBR 0.35 0.38 0.35 0.72 1769 12432  S   17 PBR 0.81 0.83 0.80 0.41 462 6141  S  
PBR 0.16 0.18 0.17 0.48 405 363  S   17.5 PBR 0.67 1.30 1.25 0.65 2 850  S  
PBR 0.04 0.10 0.07 0.30 358 7279  S   18 PBR 1.50 4.95 1.59 0.96 5 2762  S  
PBR 0.00 0.05 0.03 0.17 61 126  S   18.5 PBR 0.05 5.00 0.00 1.33 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.77 1.35 1.20 1.64 6 100  W   16 PBR 0.40 0.47 0.43 0.13 50 128  W  
PBR 0.00 2.20 0.58 1.27 5 13  W   16.5 PBR 0.05 0.80 0.73 0.24 19 5  W  
PBR 0.05 0.45 0.41 0.94 14 97  W   17 PBR 0.10 2.05 1.19 0.40 0 20  W  
PBR 0.19 0.32 0.25 0.67 420 19  W   17.5 PBR 0.15 5.00 1.47 0.62 0 1  W  
PBR 0.00 0.14 0.13 0.46 10 0  W   18 PBR 0.15 5.00 0.00 0.89 0 0  W  
PBR 0.00 1.50 0.00 0.30 0 0  W   18.5 PBR 0.10 5.00 0.00 1.22 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.01 1.30 0.75 1.91 0 31  W   16 PBR 0.10 1.76 0.52 0.13 23 0  W  
PBR 0.60 0.70 0.73 1.53 6 21  W   16.5 PBR 0.78 0.90 0.80 0.23 1588 259  W  
PBR 0.20 0.38 0.39 1.19 618 1621  W   17 PBR 0.80 1.39 1.27 0.37 230 1522  W  
PBR 0.18 0.30 0.30 0.90 268 0  W   17.5 PBR 0.10 5.00 1.90 0.56 0 1  W  
PBR 0.00 0.27 0.18 0.66 256 0  W   18 PBR 0.10 5.00 2.04 0.80 250 2  W  
PBR 0.00 0.35 0.00 0.47 0 0  W   18.5 PBR 0.10 5.00 2.89 1.08 0 1  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.01 5.00 0.00 2.21 0 0  W   16 PBR 0.01 5.00 0.00 0.12 0 0  W  
PBR 0.05 5.00 0.52 1.83 0 1  W   16.5 PBR 0.40 5.00 0.85 0.21 1 0  W  
PBR 0.05 1.10 0.45 1.48 0 1  W   17 PBR 0.00 3.00 0.00 0.32 0 0  W  
PBR 0.00 0.85 0.19 1.17 50 0  W   17.5 PBR 0.15 5.00 0.00 0.48 0 0  W  
PBR 0.00 0.30 0.20 0.91 4 1  W   18 PBR 0.15 5.00 0.00 0.68 0 0  W  
PBR 0.00 4.80 0.00 0.68 0 0  W   18.5 PBR 0.25 5.00 0.00 0.93 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.00 1.17 1.13 2.96 18 5811  S   16 PBR 0.63 0.74 0.71 0.08 443 11547  S  
PBR 0.44 0.50 0.49 2.20 8039 52759  S   17 PBR 1.01 1.45 1.25 0.21 9 17535  S  
PBR 0.19 0.21 0.21 1.55 288 4196  S   18 PBR 0.70 5.00 2.55 0.45 0 2467  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.