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   0.600 0.804 8.72 -0.05

 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.09 1.27 1.19 0.00 1 1899  W   7.5 PBR 0.00 0.01 0.02 0.00 60 5045  W  
PBR 0.46 0.89 0.72 0.00 64 2609  W   8 PBR 0.00 0.04 0.02 0.00 0 290  W  
PBR 0.25 0.29 0.28 0.00 357 2617  W   8.5 PBR 0.03 0.05 0.05 0.00 721 769  W  
PBR 0.03 0.05 0.04 0.00 242 721  W   9 PBR 0.28 0.51 0.22 0.00 44 147  W  
PBR 0.01 0.02 0.01 0.00 18 30  W   9.5 PBR 0.74 0.98 0.00 0.00 0 0  W  
PBR 0.00 0.27 0.00 0.00 0 0  W   10 PBR 1.23 1.31 0.00 0.00 0 0  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.21 1.34 1.26 1.26 13 79  W   7.5 PBR 0.03 0.17 0.10 0.04 0 103  W  
PBR 0.79 0.97 0.83 0.84 11 722  W   8 PBR 0.08 0.21 0.08 0.12 40 228  W  
PBR 0.41 0.51 0.50 0.50 31 572  W   8.5 PBR 0.17 0.24 0.26 0.28 160 25  W  
PBR 0.18 0.22 0.18 0.27 1211 601  W   9 PBR 0.43 0.50 0.38 0.55 1261 11  W  
PBR 0.07 0.10 0.08 0.13 468 203  W   9.5 PBR 0.81 0.97 0.00 0.91 0 0  W  
PBR 0.03 0.05 0.04 0.05 16 26  W   10 PBR 1.25 1.58 0.00 1.33 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.31 1.39 1.14 1.34 5 3759  S   7.5 PBR 0.09 0.11 0.08 0.11 560 2735  S  
PBR 0.86 0.96 0.90 0.96 308 18114  S   8 PBR 0.15 0.21 0.17 0.24 677 10360  S  
PBR 0.52 0.58 0.58 0.66 326 10485  S   8.5 PBR 0.30 0.33 0.32 0.44 220 158  S  
PBR 0.28 0.31 0.29 0.43 2612 8610  S   9 PBR 0.54 0.58 0.64 0.71 183 121  S  
PBR 0.13 0.15 0.15 0.26 107 181  S   9.5 PBR 0.88 0.94 0.00 1.04 0 0  S  
PBR 0.06 0.07 0.07 0.16 4262 6419  S   10 PBR 1.29 1.38 1.35 1.43 105 3229  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.33 1.45 1.37 1.41 0 582  W   7.5 PBR 0.12 0.19 0.22 0.19 0 240  W  
PBR 0.89 1.05 0.99 1.07 32 2643  W   8 PBR 0.21 0.29 0.22 0.34 112 24  W  
PBR 0.59 0.69 0.68 0.78 231 800  W   8.5 PBR 0.38 0.43 0.40 0.56 0 103  W  
PBR 0.36 0.40 0.39 0.55 201 1039  W   9 PBR 0.61 0.69 0.65 0.83 10 207  W  
PBR 0.19 0.22 0.19 0.38 9 433  W   9.5 PBR 0.90 1.04 0.00 1.16 0 0  W  
PBR 0.08 0.13 0.12 0.25 10 1  W   10 PBR 1.32 1.43 0.00 1.53 0 0  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.31 1.52 1.46 1.48 0 115  W   7.5 PBR 0.14 0.22 0.14 0.26 99 50  W  
PBR 0.96 1.11 1.02 1.14 0 175  W   8 PBR 0.25 0.34 0.26 0.42 79 120  W  
PBR 0.64 0.75 0.54 0.87 10 30  W   8.5 PBR 0.40 0.49 0.39 0.64 3 348  W  
PBR 0.39 0.46 0.48 0.64 201 370  W   9 PBR 0.65 0.74 1.01 0.92 0 2  W  
PBR 0.22 0.28 0.20 0.46 2 902  W   9.5 PBR 0.97 1.10 0.00 1.24 0 0  W  
PBR 0.12 0.17 0.15 0.33 1 27  W   10 PBR 1.28 1.50 0.00 1.61 0 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.35 1.56 1.08 1.56 0 1  W   7.5 PBR 0.15 0.27 0.63 0.33 0 51  W  
PBR 0.97 1.16 0.80 1.24 0 9  W   8 PBR 0.27 0.40 0.36 0.51 10 0  W  
PBR 0.66 0.81 0.48 0.97 0 9  W   8.5 PBR 0.44 0.57 0.49 0.74 0 6  W  
PBR 0.46 0.50 0.51 0.75 105 204  W   9 PBR 0.68 0.82 0.00 1.02 0 0  W  
PBR 0.21 0.35 0.29 0.57 0 11  W   9.5 PBR 0.97 1.17 0.00 1.34 0 0  W  
PBR 0.15 0.21 0.17 0.42 0 6  W   10 PBR 1.36 1.53 1.39 1.70 9 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.09 1.21 1.21 1.31 40 7905  S   8 PBR 0.36 0.45 0.36 0.59 6326 1076  S  
PBR 0.54 0.59 0.55 0.83 3769 15547  S   9 PBR 0.79 0.88 0.76 1.10 55 577  S  
PBR 0.23 0.27 0.26 0.50 2739 2741  S   10 PBR 1.45 1.57 3.60 1.77 0 1915  S  
 
2020-07-24 - Calls 2020-07-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.36 1.69 0.00 1.68 0 0  W   7.5 PBR 0.23 0.37 0.24 0.46 150 0  W  
PBR 0.98 1.27 1.19 1.38 1 0  W   8 PBR 0.34 0.51 0.45 0.66 30 0  W  
PBR 0.75 0.95 0.00 1.13 0 0  W   8.5 PBR 0.55 0.69 0.00 0.90 0 0  W  
PBR 0.52 0.68 0.55 0.91 5 0  W   9 PBR 0.78 0.95 0.00 1.18 0 0  W  
PBR 0.32 0.47 0.00 0.72 0 0  W   9.5 PBR 1.07 1.27 0.00 1.49 0 0  W  
PBR 0.17 0.32 0.00 0.57 0 0  W   10 PBR 1.31 1.69 0.00 1.84 0 0  W  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.28 1.39 1.34 1.63 22 1557  S   8 PBR 0.59 0.63 0.61 0.89 56 102  S  
PBR 0.77 0.83 0.89 1.17 172 3317  S   9 PBR 1.03 1.10 1.08 1.43 174 113  S  
PBR 0.42 0.46 0.45 0.83 292 3053  S   10 PBR 1.63 1.74 1.61 2.08 0 102  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.