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

PETROLEO BRASILEIRO SA (PBR) Option Chains 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   0.475 0.591 8.27 -0.02

 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.15 1.33 1.24 1.27 43 4046  S   7 PBR 0.00 0.03 0.01 0.00 8 18082  S  
PBR 0.75 0.89 0.89 0.78 1 285  S   7.5 PBR 0.03 0.04 0.03 0.01 999 7264  S  
PBR 0.27 0.30 0.29 0.34 323 30191  S   8 PBR 0.15 0.16 0.15 0.07 191 37806  S  
PBR 0.05 0.06 0.05 0.09 1089 11287  S   8.5 PBR 0.49 0.55 0.55 0.32 88 1077  S  
PBR 0.01 0.02 0.01 0.01 1305 59035  S   9 PBR 0.98 1.04 0.94 0.74 16 47401  S  
PBR 0.00 0.04 0.01 0.00 0 633  S   9.5 PBR 1.41 1.69 1.52 1.23 49 1  S  
 
2021-04-23 - Calls 2021-04-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.10 1.49 1.45 1.28 2 90  W   7 PBR 0.01 0.04 0.04 0.01 2 75  W  
PBR 0.72 0.92 0.87 0.83 8 1633  W   7.5 PBR 0.07 0.08 0.08 0.06 53 289  W  
PBR 0.30 0.35 0.31 0.47 131 470  W   8 PBR 0.23 0.26 0.25 0.20 21 4075  W  
PBR 0.09 0.11 0.09 0.23 607 3792  W   8.5 PBR 0.55 0.72 0.62 0.45 0 379  W  
PBR 0.03 0.04 0.04 0.09 3555 62273  W   9 PBR 0.91 1.26 1.31 0.82 0 60  W  
PBR 0.01 0.04 0.02 0.03 23 237  W   9.5 PBR 1.04 1.76 1.40 1.26 0 24  W  
 
2021-04-30 - Calls 2021-04-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.07 1.51 1.45 1.31 0 20  W   7 PBR 0.04 0.07 0.05 0.04 4 90  W  
PBR 0.70 0.84 0.89 0.90 1 55  W   7.5 PBR 0.13 0.16 0.13 0.13 403 515  W  
PBR 0.32 0.44 0.34 0.56 60 188  W   8 PBR 0.33 0.36 0.35 0.29 20 624  W  
PBR 0.16 0.18 0.16 0.32 55 967  W   8.5 PBR 0.56 0.76 0.60 0.55 1 166  W  
PBR 0.05 0.08 0.08 0.17 260 2248  W   9 PBR 1.02 1.18 1.00 0.90 1 104  W  
PBR 0.04 0.05 0.03 0.08 3 57  W   9.5 PBR 1.08 1.68 1.55 1.31 0 1  W  
 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.04 1.43 0.00 1.35 0 0  W   7 PBR 0.07 0.11 0.19 0.08 0 45  W  
PBR 0.69 0.89 0.82 0.96 0 14  W   7.5 PBR 0.19 0.21 0.21 0.19 0 50  W  
PBR 0.38 0.44 0.38 0.64 44 134  W   8 PBR 0.37 0.43 0.38 0.37 2 107  W  
PBR 0.20 0.24 0.23 0.40 15 57  W   8.5 PBR 0.68 0.88 0.75 0.63 0 39  W  
PBR 0.09 0.13 0.12 0.24 119 71  W   9 PBR 0.82 1.30 0.93 0.96 0 4  W  
PBR 0.03 0.10 0.09 0.13 1 15  W   9.5 PBR 1.38 1.76 0.00 1.36 0 0  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.12 1.55 0.00 1.39 0 0  W   7 PBR 0.10 0.14 0.09 0.12 3 0  W  
PBR 0.63 1.05 0.00 1.01 0 0  W   7.5 PBR 0.21 0.25 0.19 0.24 3 24  W  
PBR 0.42 0.61 0.50 0.71 0 8  W   8 PBR 0.41 0.48 0.49 0.43 0 7  W  
PBR 0.23 0.27 0.28 0.47 25 93  W   8.5 PBR 0.72 0.83 0.74 0.70 0 507  W  
PBR 0.11 0.16 0.17 0.30 0 16  W   9 PBR 1.08 1.27 0.00 1.02 0 0  W  
PBR 0.06 0.11 0.11 0.18 12 12  W   9.5 PBR 1.47 1.71 0.00 1.41 0 0  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.25 1.35 1.29 1.43 38 14935  S   7 PBR 0.13 0.15 0.13 0.15 430 37245  S  
PBR 0.48 0.51 0.50 0.77 1546 50732  S   8 PBR 0.48 0.50 0.50 0.49 910 29824  S  
PBR 0.16 0.18 0.18 0.36 431 49235  S   9 PBR 1.14 1.28 1.16 1.08 2 5575  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.21 1.54 0.00 1.46 0 0  W   7 PBR 0.15 0.18 0.00 0.19 0 0  W  
PBR 0.74 0.88 1.00 1.11 0 1  W   7.5 PBR 0.29 0.33 0.32 0.33 0 293  W  
PBR 0.51 0.55 0.53 0.82 0 5  W   8 PBR 0.46 0.54 0.53 0.54 15 5  W  
PBR 0.32 0.35 0.36 0.59 58 21  W   8.5 PBR 0.80 0.85 0.82 0.81 2 42  W  
PBR 0.17 0.22 0.22 0.41 7 1  W   9 PBR 1.14 1.29 0.00 1.13 0 0  W  
PBR 0.11 0.15 0.00 0.28 0 0  W   9.5 PBR 1.54 1.85 0.00 1.50 0 0  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.19 1.37 1.31 1.57 88 643  S   7 PBR 0.23 0.26 0.24 0.28 30 9947  S  
PBR 0.62 0.65 0.63 0.96 353 7021  S   8 PBR 0.55 0.65 0.54 0.68 500 4871  S  
PBR 0.27 0.29 0.31 0.55 79 5047  S   9 PBR 1.24 1.35 1.30 1.26 1204 285  S  


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


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.