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   0.572 0.819 8.48 0.03

 
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 1.43 1.50 1.44 0.00 0 195  W   7 PBR 0.00 0.01 0.04 0.00 0 4410  W  
PBR 0.94 1.02 0.95 0.00 0 109  W   7.5 PBR 0.00 0.01 0.01 0.00 2 2781  W  
PBR 0.44 0.50 0.51 0.00 55 979  W   8 PBR 0.00 0.01 0.03 0.00 26 7293  W  
PBR 0.01 0.03 0.02 0.00 866 3225  W   8.5 PBR 0.01 0.07 0.04 0.00 46 2051  W  
PBR 0.00 0.01 0.01 0.00 1 12932  W   9 PBR 0.50 0.57 0.37 0.00 3 11781  W  
PBR 0.00 0.01 0.01 0.00 42 11015  W   9.5 PBR 1.00 1.08 1.35 0.00 0 10197  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 1.39 1.80 1.26 1.50 0 20  W   7 PBR 0.01 0.06 0.02 0.02 1 4313  W  
PBR 0.96 1.05 1.09 1.04 31 7  W   7.5 PBR 0.01 0.06 0.04 0.06 117 2958  W  
PBR 0.54 0.68 0.62 0.66 15 709  W   8 PBR 0.09 0.17 0.11 0.18 792 1420  W  
PBR 0.23 0.29 0.24 0.37 691 3216  W   8.5 PBR 0.28 0.33 0.25 0.39 6 452  W  
PBR 0.08 0.09 0.09 0.19 4534 3128  W   9 PBR 0.60 0.67 0.56 0.71 2 1425  W  
PBR 0.00 0.07 0.03 0.08 9 392  W   9.5 PBR 0.96 1.12 1.40 1.10 0 321  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 1.46 1.55 1.55 1.55 0 7580  S   7 PBR 0.03 0.06 0.05 0.07 19 11858  S  
PBR 1.02 1.10 1.16 1.14 10 12  S   7.5 PBR 0.09 0.11 0.10 0.16 290 3436  S  
PBR 0.61 0.77 0.67 0.80 1103 20579  S   8 PBR 0.21 0.22 0.21 0.32 1184 17905  S  
PBR 0.34 0.38 0.40 0.53 273 6061  S   8.5 PBR 0.38 0.41 0.38 0.55 117 1139  S  
PBR 0.15 0.18 0.19 0.34 635 28401  S   9 PBR 0.68 0.74 0.70 0.86 208 2669  S  
PBR 0.03 0.11 0.09 0.20 1506 989  S   9.5 PBR 1.08 1.15 1.06 1.22 1 1  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 1.37 1.74 1.35 1.61 0 4  W   7 PBR 0.05 0.10 0.08 0.13 166 3  W  
PBR 0.96 1.39 1.00 1.23 0 3  W   7.5 PBR 0.16 0.18 0.17 0.25 1669 724  W  
PBR 0.57 0.80 0.85 0.91 0 203  W   8 PBR 0.27 0.32 0.31 0.43 10 417  W  
PBR 0.46 0.49 0.48 0.66 10 2092  W   8.5 PBR 0.48 0.58 0.45 0.67 2 1102  W  
PBR 0.21 0.31 0.29 0.46 20 1111  W   9 PBR 0.60 0.88 0.99 0.97 0 567  W  
PBR 0.12 0.16 0.16 0.31 57 286  W   9.5 PBR 0.92 1.38 1.46 1.33 0 32  W  
 
2020-07-31 - Calls 2020-07-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.26 2.01 0.00 1.68 0 0  W   7 PBR 0.11 0.15 0.24 0.19 0 2  W  
PBR 0.89 1.56 0.91 1.32 0 2  W   7.5 PBR 0.04 0.23 0.21 0.33 3 0  W  
PBR 0.62 1.04 0.85 1.01 2 10  W   8 PBR 0.30 0.44 0.36 0.53 96 55  W  
PBR 0.34 0.66 0.57 0.76 0 371  W   8.5 PBR 0.53 0.63 0.62 0.77 0 29  W  
PBR 0.29 0.37 0.34 0.56 38 317  W   9 PBR 0.82 0.94 1.21 1.07 0 173  W  
PBR 0.14 0.24 0.21 0.40 1 29  W   9.5 PBR 0.97 1.37 0.00 1.42 0 0  W  
 
2020-08-07 - Calls 2020-08-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.39 1.89 0.00 1.74 0 0  W   7 PBR 0.03 0.39 0.00 0.25 0 0  W  
PBR 0.96 1.46 0.97 1.39 0 5  W   7.5 PBR 0.18 0.33 0.28 0.41 0 51  W  
PBR 0.70 1.14 0.00 1.10 0 0  W   8 PBR 0.35 0.48 0.45 0.61 0 1  W  
PBR 0.57 0.64 0.68 0.85 0 3  W   8.5 PBR 0.54 0.70 0.63 0.86 132 35  W  
PBR 0.37 0.42 0.40 0.65 26 3  W   9 PBR 0.67 1.04 1.26 1.16 0 1  W  
PBR 0.22 0.27 0.33 0.49 6 1  W   9.5 PBR 0.98 1.50 1.57 1.50 0 4  W  
 
2020-08-14 - Calls 2020-08-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.51 1.90 0.00 1.79 0 0  W   7 PBR 0.13 0.28 0.00 0.31 0 0  W  
PBR 0.90 1.43 0.00 1.46 0 0  W   7.5 PBR 0.19 0.42 0.00 0.47 0 0  W  
PBR 0.60 1.13 0.00 1.17 0 0  W   8 PBR 0.35 0.58 0.00 0.69 0 0  W  
PBR 0.36 0.81 0.00 0.93 0 0  W   8.5 PBR 0.60 0.80 0.00 0.94 0 0  W  
PBR 0.31 0.63 0.00 0.73 0 0  W   9 PBR 0.80 1.13 0.00 1.24 0 0  W  
PBR 0.25 0.42 0.00 0.57 0 0  W   9.5 PBR 0.93 1.56 0.00 1.58 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 1.62 1.72 1.70 1.85 0 566  S   7 PBR 0.21 0.25 0.21 0.36 3 3686  S  
PBR 0.95 1.01 1.02 1.25 10 11283  S   8 PBR 0.46 0.58 0.51 0.76 223 2170  S  
PBR 0.43 0.53 0.55 0.81 27 8581  S   9 PBR 1.03 1.09 0.99 1.31 1046 2735  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.75 1.84 1.55 2.05 0 7194  S   7 PBR 0.30 0.35 0.34 0.55 8825 11788  S  
PBR 1.10 1.17 1.12 1.50 3 3140  S   8 PBR 0.66 0.70 0.67 0.99 1245 3866  S  
PBR 0.64 0.71 0.69 1.07 231 3889  S   9 PBR 1.18 1.23 1.17 1.56 72 1983  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.