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   0.500 0.523 10.84 -0.08

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.32 1.36 1.25 0.00 1 101  W   9.5 PBR 0.00 0.01 0.01 0.00 0 610  W  
PBR 0.82 0.86 1.07 0.00 0 224  W   10 PBR 0.00 0.01 0.01 0.00 1 2690  W  
PBR 0.32 0.36 0.31 0.00 73 1360  W   10.5 PBR 0.00 0.04 0.01 0.00 28 1189  W  
PBR 0.00 0.01 0.01 0.00 818 1567  W   11 PBR 0.10 0.18 0.17 0.00 720 2530  W  
PBR 0.00 0.01 0.01 0.00 123 3066  W   11.5 PBR 0.64 0.68 0.67 0.00 109 1057  W  
PBR 0.00 0.01 0.01 0.00 34 2359  W   12 PBR 1.08 1.18 1.07 0.00 0 21  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.12 1.69 2.02 1.36 0 31  W   9.5 PBR 0.01 0.02 0.02 0.01 80 35  W  
PBR 0.88 0.99 1.24 0.89 0 101  W   10 PBR 0.05 0.06 0.06 0.04 71 1638  W  
PBR 0.48 0.54 0.48 0.50 50 612  W   10.5 PBR 0.14 0.16 0.16 0.14 1172 787  W  
PBR 0.18 0.23 0.21 0.22 425 2457  W   11 PBR 0.37 0.38 0.36 0.37 357 5733  W  
PBR 0.07 0.10 0.08 0.08 537 1337  W   11.5 PBR 0.67 0.75 0.73 0.73 83 1086  W  
PBR 0.02 0.04 0.04 0.02 101 1587  W   12 PBR 0.97 1.37 1.19 1.17 1 55  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.21 1.49 1.40 1.43 20 2  S   9.5 PBR 0.05 0.07 0.05 0.04 15 8  S  
PBR 0.98 1.01 0.99 1.00 766 13996  S   10 PBR 0.11 0.13 0.12 0.11 1045 15183  S  
PBR 0.59 0.64 0.62 0.65 61 72  S   10.5 PBR 0.24 0.27 0.25 0.25 319 7895  S  
PBR 0.32 0.37 0.33 0.38 3238 11913  S   11 PBR 0.47 0.51 0.47 0.48 152 20837  S  
PBR 0.15 0.17 0.17 0.20 181 1820  S   11.5 PBR 0.78 0.83 0.84 0.80 14 7565  S  
PBR 0.08 0.09 0.09 0.10 4329 55538  S   12 PBR 1.14 1.28 1.12 1.19 20 16222  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.99 2.56 1.92 1.53 1 0  W   9.5 PBR 0.08 0.10 0.06 0.07 0 1025  W  
PBR 0.93 1.08 1.07 1.13 4 2479  W   10 PBR 0.14 0.19 0.16 0.16 35 397  W  
PBR 0.66 0.72 0.69 0.79 614 687  W   10.5 PBR 0.30 0.34 0.34 0.31 79 1090  W  
PBR 0.39 0.46 0.41 0.52 666 799  W   11 PBR 0.53 0.58 0.58 0.54 132 1467  W  
PBR 0.23 0.25 0.23 0.32 1021 1589  W   11.5 PBR 0.85 0.89 0.88 0.84 593 1911  W  
PBR 0.12 0.14 0.14 0.19 41 604  W   12 PBR 0.96 1.34 0.79 1.19 0 82  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.14 2.61 2.14 1.66 0 4  W   9.5 PBR 0.10 0.21 0.06 0.10 0 5  W  
PBR 0.94 1.27 1.17 1.27 5 4  W   10 PBR 0.20 0.27 0.27 0.20 2195 456  W  
PBR 0.66 0.90 0.92 0.94 572 46  W   10.5 PBR 0.34 0.45 0.40 0.35 108 96  W  
PBR 0.44 0.57 0.53 0.66 3 57  W   11 PBR 0.55 0.70 0.64 0.56 37 316  W  
PBR 0.29 0.34 0.27 0.45 1 59  W   11.5 PBR 0.79 1.02 0.76 0.84 571 241  W  
PBR 0.13 0.20 0.21 0.29 42 312  W   12 PBR 1.05 1.41 0.78 1.17 0 250  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.15 2.06 0.00 1.81 0 0  W   9.5 PBR 0.13 0.21 0.16 0.12 1 0  W  
PBR 1.06 1.23 1.06 1.43 11 1  W   10 PBR 0.23 0.35 0.27 0.22 739 23  W  
PBR 0.70 0.89 0.00 1.09 0 0  W   10.5 PBR 0.39 0.53 0.46 0.36 11 73  W  
PBR 0.49 0.63 0.59 0.81 8 39  W   11 PBR 0.54 0.79 0.63 0.57 0 34  W  
PBR 0.30 0.42 0.43 0.59 1 17  W   11.5 PBR 0.81 1.10 0.00 0.82 0 0  W  
PBR 0.18 0.28 0.22 0.41 127 61  W   12 PBR 1.09 1.45 0.00 1.13 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.17 1.26 1.20 1.60 29 3257  S   10 PBR 0.33 0.37 0.36 0.22 81 7307  S  
PBR 0.60 0.67 0.63 0.97 101 6927  S   11 PBR 0.75 0.80 0.81 0.55 152 15452  S  
PBR 0.29 0.31 0.29 0.54 503 41232  S   12 PBR 1.38 1.47 1.45 1.06 82 45369  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.46 2.19 0.00 2.15 0 0  W   9.5 PBR 0.17 0.41 0.00 0.13 0 0  W  
PBR 0.83 1.58 0.00 1.78 0 0  W   10 PBR 0.26 0.42 0.32 0.22 0 1  W  
PBR 0.75 1.10 0.00 1.45 0 0  W   10.5 PBR 0.41 0.77 0.50 0.35 1 0  W  
PBR 0.48 0.82 0.00 1.15 0 0  W   11 PBR 0.57 1.09 0.00 0.52 0 0  W  
PBR 0.33 0.58 0.50 0.90 0 100  W   11.5 PBR 0.76 1.57 0.00 0.73 0 0  W  
PBR 0.25 0.41 0.23 0.69 20 0  W   12 PBR 0.97 2.26 0.00 0.99 0 0  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.42 1.61 1.42 2.70 572 6443  S   10 PBR 0.60 0.80 0.73 0.15 3340 30354  S  
PBR 0.65 0.88 0.88 2.05 29 7271  S   11 PBR 0.83 1.24 1.23 0.32 30 28964  S  
PBR 0.36 0.62 0.48 1.50 1012 41204  S   12 PBR 1.40 1.99 1.88 0.60 1 10521  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.