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   0.381 0.519 11.27 0.95

 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.21 1.30 1.27 0.00 1150 2345  W   10 PBR 0.01 0.02 0.01 0.00 55 1057  W  
PBR 0.75 0.80 0.75 0.00 3013 8701  W   10.5 PBR 0.02 0.03 0.03 0.00 812 1119  W  
PBR 0.27 0.35 0.32 0.00 7376 52390  W   11 PBR 0.05 0.12 0.09 0.00 5201 433  W  
PBR 0.06 0.08 0.07 0.00 11609 43795  W   11.5 PBR 0.10 0.51 0.37 0.00 127 385  W  
PBR 0.01 0.03 0.02 0.00 4038 21199  W   12 PBR 0.26 1.02 0.50 0.00 14 28  W  
PBR 0.00 0.01 0.01 0.00 338 36375  W   12.5 PBR 1.14 1.61 1.28 0.00 20 20  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.49 1.65 1.19 1.29 86 117  W   10 PBR 0.03 0.04 0.03 0.02 129 685  W  
PBR 0.80 1.19 0.82 0.84 948 1375  W   10.5 PBR 0.07 0.09 0.08 0.07 168 416  W  
PBR 0.35 0.64 0.44 0.47 751 1720  W   11 PBR 0.15 0.19 0.21 0.20 238 447  W  
PBR 0.12 0.20 0.19 0.22 531 388  W   11.5 PBR 0.31 0.57 0.46 0.45 158 102  W  
PBR 0.05 0.07 0.06 0.09 848 643  W   12 PBR 0.73 1.30 1.02 0.82 0 12  W  
PBR 0.02 0.03 0.03 0.03 174 59  W   12.5 PBR 0.23 2.21 1.36 1.26 0 1  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.73 1.38 1.43 1.33 159 8729  S   10 PBR 0.13 0.16 0.15 0.06 861 18244  S  
PBR 0.42 1.07 0.84 0.93 701 7268  S   10.5 PBR 0.28 0.32 0.31 0.16 413 17947  S  
PBR 0.22 0.58 0.45 0.60 3027 28034  S   11 PBR 0.47 0.69 0.59 0.33 916 24713  S  
PBR 0.20 0.24 0.20 0.36 2232 12020  S   11.5 PBR 0.71 1.12 0.94 0.58 554 695  S  
PBR 0.09 0.11 0.10 0.19 17996 65520  S   12 PBR 1.17 1.50 1.40 0.92 660 9286  S  
PBR 0.03 0.06 0.05 0.10 523 340  S   12.5 PBR 0.91 2.58 1.88 1.33 75 1  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.98 1.49 1.28 1.39 77 153  W   10 PBR 0.17 0.24 0.22 0.12 296 1076  W  
PBR 0.29 1.15 0.96 1.01 48 112  W   10.5 PBR 0.19 0.42 0.38 0.24 247 659  W  
PBR 0.39 0.58 0.45 0.70 43 94  W   11 PBR 0.36 0.70 0.65 0.43 518 165  W  
PBR 0.21 0.25 0.25 0.46 59 394  W   11.5 PBR 0.50 2.64 0.81 0.69 1 1  W  
PBR 0.09 0.14 0.12 0.29 17 1598  W   12 PBR 1.25 1.60 1.43 1.01 136 28  W  
PBR 0.03 0.09 0.10 0.17 3 6  W   12.5 PBR 0.16 3.55 1.87 1.39 0 0  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.09 1.90 1.34 1.45 1 32  W   10 PBR 0.23 0.37 0.40 0.17 0 589  W  
PBR 0.18 0.99 1.07 1.09 19 22  W   10.5 PBR 0.42 0.49 0.44 0.31 114 12  W  
PBR 0.49 0.56 0.51 0.79 78 130  W   11 PBR 0.60 0.85 0.52 0.51 4 13  W  
PBR 0.18 0.33 0.27 0.55 63 26  W   11.5 PBR 0.07 2.99 0.95 0.77 0 1  W  
PBR 0.12 0.26 0.17 0.37 57 17  W   12 PBR 0.05 3.35 0.00 1.09 0 0  W  
PBR 0.06 0.15 0.13 0.24 238 1  W   12.5 PBR 0.20 3.50 1.98 1.46 0 0  W  
 
2021-09-10 - Calls 2021-09-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.07 3.00 0.70 1.50 0 11  W   10 PBR 0.24 0.35 0.00 0.22 0 48  W  
PBR 0.16 2.88 0.49 1.15 0 38  W   10.5 PBR 0.43 0.53 0.39 0.37 38 132  W  
PBR 0.47 0.62 0.44 0.86 1 2  W   11 PBR 0.49 0.80 0.78 0.58 200 99  W  
PBR 0.25 0.36 0.27 0.62 6 1  W   11.5 PBR 0.96 1.27 0.00 0.84 0 0  W  
PBR 0.12 0.23 0.08 0.44 102 0  W   12 PBR 0.06 3.30 0.00 1.16 0 0  W  
PBR 0.06 0.26 0.11 0.30 200 1  W   12.5 PBR 0.20 3.90 1.98 1.52 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.05 1.51 1.30 1.56 100 9223  S   10 PBR 0.30 0.35 0.33 0.27 366 21111  S  
PBR 0.48 0.64 0.55 0.93 772 8163  S   11 PBR 0.70 0.83 0.88 0.65 50 18123  S  
PBR 0.16 0.21 0.21 0.51 6429 42933  S   12 PBR 1.35 1.61 1.73 1.22 0 3799  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.28 2.97 0.00 1.61 0 0  W   10 PBR 0.27 0.51 0.52 0.32 3 0  W  
PBR 0.67 1.44 0.00 1.28 0 0  W   10.5 PBR 0.42 0.76 0.00 0.49 0 0  W  
PBR 0.50 0.84 0.00 1.00 0 0  W   11 PBR 0.66 0.95 0.00 0.71 0 0  W  
PBR 0.05 0.59 0.00 0.76 0 0  W   11.5 PBR 1.04 1.45 0.00 0.97 0 0  W  
PBR 0.17 0.31 0.00 0.57 0 0  W   12 PBR 0.92 1.94 0.00 1.28 0 0  W  
PBR 0.09 0.21 0.00 0.42 0 0  W   12.5 PBR 0.23 3.55 0.00 1.63 0 0  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.22 1.40 1.34 1.75 1030 38524  S   10 PBR 0.46 0.56 0.49 0.44 73 22847  S  
PBR 0.62 0.67 0.66 1.17 5078 5493  S   11 PBR 0.93 1.06 0.97 0.86 9 26590  S  
PBR 0.29 0.44 0.33 0.74 1987 23811  S   12 PBR 1.50 1.75 1.36 1.43 0 28579  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.