PBR Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

22.03

Change

-0.27

Open

22.27

Previous

22.30

High

22.53

Low

21.88

Bid

-

Ask

-

Volume

30,304,626

Trades

-

Dividend

0.44

Yield

1.98%

Ex-Div

Apr 3, 2014

Impl Vol

0.368

Hist Vol

0.374

Opt Volume

44,126

Open Int

2,385,793

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PBR 261030C00021000	0.96	1.30	1.15	1.03	11	2,446	W	21.00	PBR 261030P00021000	0.02	0.05	0.03	0.00	199	4,136	W
PBR 261030C00021500	0.57	0.83	0.72	0.55	16	2,375	W	21.50	PBR 261030P00021500	0.08	0.12	0.10	0.02	149	12,872	W
PBR 261030C00022000	0.29	0.37	0.31	0.19	223	2,319	W	22.00	PBR 261030P00022000	0.22	0.31	0.31	0.16	173	3,073	W
PBR 261030C00022500	0.13	0.18	0.15	0.03	667	1,403	W	22.50	PBR 261030P00022500	0.45	0.71	0.48	0.50	56	7,662	W
PBR 261030C00023000	0.05	0.07	0.06	0.00	378	3,746	W	23.00	PBR 261030P00023000	0.87	1.18	0.89	0.97	190	21,511	W
PBR 261030C00023500	0.00	0.07	0.07	0.00	3	1,447	W	23.50	PBR 261030P00023500	1.36	1.62	1.33	1.47	51	16,170	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PBR 261106C00021000	1.04	1.43	1.29	1.19	84	572	W	21.00	PBR 261106P00021000	0.11	0.19	0.16	0.12	546	1,458	W
PBR 261106C00021500	0.77	0.98	0.92	0.82	21	74	W	21.50	PBR 261106P00021500	0.25	0.33	0.29	0.25	242	53	W
PBR 261106C00022000	0.52	0.82	0.63	0.52	59	2,089	W	22.00	PBR 261106P00022000	0.45	0.55	0.49	0.45	55	196	W
PBR 261106C00022500	0.31	0.41	0.39	0.31	268	363	W	22.50	PBR 261106P00022500	0.74	0.86	0.78	0.73	27	143	W
PBR 261106C00023000	0.18	0.26	0.22	0.16	183	718	W	23.00	PBR 261106P00023000	1.01	1.28	1.06	1.09	2	1,501	W
PBR 261106C00023500	0.09	0.17	0.16	0.08	165	920	W	23.50	PBR 261106P00023500	1.44	1.65	1.66	1.51	26	1,026	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PBR 261113C00021000	1.21	1.80	1.51	1.39	3	42	W	21.00	PBR 261113P00021000	0.29	0.42	0.32	0.23	15	704	W
PBR 261113C00021500	1.02	1.30	1.19	1.05	1	90	W	21.50	PBR 261113P00021500	0.46	0.58	0.52	0.37	8	145	W
PBR 261113C00022000	0.59	0.87	0.82	0.75	19	440	W	22.00	PBR 261113P00022000	0.44	0.82	0.66	0.58	5	1,945	W
PBR 261113C00022500	0.48	0.75	0.60	0.52	29	99	W	22.50	PBR 261113P00022500	0.94	1.05	1.10	0.85	1	1,656	W
PBR 261113C00023000	0.37	0.49	0.36	0.35	134	955	W	23.00	PBR 261113P00023000	1.19	1.51	1.29	1.17	17	4,267	W
PBR 261113C00023500	0.25	0.30	0.26	0.22	33	139	W	23.50	PBR 261113P00023500	1.42	1.90	1.56	1.54	0	771	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PBR 261120C00021000	1.45	1.69	1.55	1.62	11	34,893	S	21.00	PBR 261120P00021000	0.39	0.47	0.44	0.29	45	13,515	S
PBR 261120C00021500	1.15	1.24	1.22	1.28	2	53	S	21.50	PBR 261120P00021500	0.58	0.63	0.57	0.44	82	2,421	S
PBR 261120C00022000	0.86	0.99	0.98	0.98	242	44,207	S	22.00	PBR 261120P00022000	0.77	0.88	0.81	0.64	432	11,343	S
PBR 261120C00022500	0.68	0.73	0.78	0.73	78	543	S	22.50	PBR 261120P00022500	1.08	1.15	1.08	0.89	160	4,772	S
PBR 261120C00023000	0.47	0.54	0.52	0.54	168	8,257	S	23.00	PBR 261120P00023000	1.36	1.50	1.34	1.18	21	7,469	S
PBR 261120C00023500	0.36	0.41	0.38	0.38	65	87	S	23.50	PBR 261120P00023500	1.17	2.69	1.85	1.52	9	4,017	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PBR 261127C00021000	1.10	2.40	1.86	1.87	0	20	W	21.00	PBR 261127P00021000	0.41	0.73	0.54	0.33	9	200	W
PBR 261127C00021500	0.00	3.20	1.25	1.52	15	226	W	21.50	—	—	—	—	—	—	—	—
PBR 261127C00022000	0.90	1.64	1.10	1.22	81	7	W	22.00	PBR 261127P00022000	0.73	1.46	0.86	0.66	2	0	W
PBR 261127C00022500	0.75	0.99	0.84	0.96	7	223	W	22.50	PBR 261127P00022500	0.01	3.15	0.98	0.89	0	136	W
PBR 261127C00023000	0.00	1.00	0.60	0.74	50	449	W	23.00	PBR 261127P00023000	0.17	3.55	1.27	1.16	0	5	W
PBR 261127C00023500	0.01	2.57	0.65	0.56	0	11	W	23.50	PBR 261127P00023500	0.54	3.85	0.95	1.46	0	26	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PBR 261204C00021000	0.01	3.75	2.00	2.14	0	6	W	21.00	PBR 261204P00021000	0.50	0.75	0.65	0.34	16	103	W
PBR 261204C00021500	0.01	3.45	1.50	1.80	0	2	W	21.50	PBR 261204P00021500	0.00	2.80	0.72	0.47	0	37	W
PBR 261204C00022000	1.01	1.12	1.27	1.49	0	18	W	22.00	—	—	—	—	—	—	—	—
PBR 261204C00022500	0.29	1.44	0.95	1.22	2	0	W	22.50	—	—	—	—	—	—	—	—
PBR 261204C00023000	0.01	1.07	1.05	0.98	0	29	W	23.00	—	—	—	—	—	—	—	—
PBR 261204C00023500	0.01	2.61	0.54	0.77	4	0	W	23.50	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PBR 261218C00020000	2.42	2.69	2.50	3.58	2	19,179	S	20.00	PBR 261218P00020000	0.43	0.50	0.48	0.15	39	6,344	S
PBR 261218C00021000	1.71	1.90	1.75	2.81	2	6,399	S	21.00	PBR 261218P00021000	0.73	0.83	0.75	0.30	203	4,911	S
PBR 261218C00022000	1.17	1.29	1.26	2.12	370	25,152	S	22.00	PBR 261218P00022000	1.16	1.25	1.15	0.55	305	2,416	S
PBR 261218C00023000	0.76	0.87	0.89	1.55	198	3,702	S	23.00	PBR 261218P00023000	1.71	1.91	1.75	0.90	18	1,971	S
PBR 261218C00024000	0.48	0.57	0.54	1.09	312	24,624	S	24.00	PBR 261218P00024000	0.77	3.05	2.20	1.37	11	3,945	S
PBR 261218C00025000	0.31	0.36	0.36	0.73	44	16,658	S	25.00	PBR 261218P00025000	1.18	4.40	3.10	1.95	0	5,839	S

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