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   0.781 0.464 12.14 -0.12

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.06 2.69 1.04 0.00 1 2  Q   11 PBR 0.00 0.02 0.01 0.00 104 286  Q  
PBR 0.52 0.73 0.49 0.00 4 24  Q   11.5 PBR 0.02 0.03 0.02 0.00 68 75  Q  
PBR 0.19 0.29 0.25 0.00 2901 893  Q   12 PBR 0.09 0.12 0.10 0.00 3009 31695  Q  
PBR 0.04 0.06 0.05 0.00 292 9992  Q   12.5 PBR 0.34 0.45 0.35 0.00 296 16194  Q  
PBR 0.01 0.03 1.07 0.00 354 2347  Q   13 PBR 0.73 0.93 0.73 0.00 111 1516  Q  
PBR 0.00 0.01 0.02 0.00 12 1490  Q   13.5 PBR 1.27 1.68 1.44 0.00 12 1418  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.79 3.35 2.18 1.17 0 101  W   11 PBR 0.19 0.37 0.22 0.02 71 1148  W  
PBR 0.36 2.99 0.85 0.74 50 20  W   11.5 PBR 0.29 0.37 0.39 0.08 535 603  W  
PBR 0.69 1.20 0.68 0.39 223 1266  W   12 PBR 0.50 0.59 0.57 0.24 349 1049  W  
PBR 0.43 0.50 0.43 0.17 2230 985  W   12.5 PBR 0.64 1.20 0.91 0.52 159 1295  W  
PBR 0.28 0.32 0.28 0.06 124 1623  W   13 PBR 0.30 1.80 1.26 0.91 72 505  W  
PBR 0.14 0.20 0.19 0.02 529 24725  W   13.5 PBR 1.21 2.07 1.55 1.36 8 577  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.36 1.88 2.53 1.26 0 561  W   11 PBR 0.28 0.32 0.28 0.07 21 69  W  
PBR 0.57 1.84 1.17 0.86 1 3  W   11.5 PBR 0.44 0.48 0.47 0.17 239 222  W  
PBR 0.81 1.01 0.72 0.54 38 31  W   12 PBR 0.64 0.69 0.69 0.35 74 162  W  
PBR 0.60 0.68 0.51 0.31 42 85  W   12.5 PBR 0.91 0.96 0.82 0.61 0 459  W  
PBR 0.41 0.46 0.33 0.16 135 425  W   13 PBR 1.22 1.28 1.35 0.96 9 363  W  
PBR 0.27 0.31 0.22 0.08 77 283  W   13.5 PBR 1.21 2.06 1.40 1.38 0 674  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.00 2.76 2.35 1.36 0 2597  S   11 PBR 0.33 0.44 0.35 0.11 6461 165576  S  
PBR 0.55 1.85 1.25 0.99 3000 0  S   11.5 PBR 0.45 0.66 0.60 0.23 3036 267  S  
PBR 0.78 1.45 0.86 0.67 231 2604  S   12 PBR 0.69 0.86 0.83 0.41 575 173132  S  
PBR 0.56 1.11 0.68 0.44 53 161  S   12.5 PBR 0.77 1.25 1.15 0.67 28 230  S  
PBR 0.47 0.55 0.48 0.27 386 11281  S   13 PBR 1.32 1.52 1.36 0.99 730 59280  S  
PBR 0.35 0.40 0.40 0.15 1593 18182  S   13.5 PBR 0.05 2.50 2.04 1.38 0 15246  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.00 3.55 1.52 1.48 0 28  W   11 PBR 0.40 0.48 0.39 0.15 0 236  W  
PBR 0.00 3.25 0.00 1.12 0 0  W   11.5 PBR 0.28 2.70 0.58 0.27 5 17  W  
PBR 0.98 1.08 0.94 0.81 5 12  W   12 PBR 0.82 1.04 0.89 0.45 504 6399  W  
PBR 0.57 2.60 0.70 0.56 13 42  W   12.5 PBR 0.90 2.70 1.19 0.70 1 88  W  
PBR 0.57 0.66 0.52 0.37 1 66  W   13 PBR 1.24 2.99 1.11 1.00 0 280  W  
PBR 0.42 0.52 0.36 0.24 1 431  W   13.5 PBR 0.01 3.30 1.85 1.36 1 375  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.00 3.75 0.00 1.62 0 0  W   11 PBR 0.24 0.75 0.54 0.17 0 791  W  
PBR 0.89 2.56 0.00 1.26 0 0  W   11.5 PBR 0.10 2.94 0.86 0.29 1 0  W  
PBR 1.04 2.63 1.07 0.95 2 14  W   12 PBR 0.96 1.10 1.14 0.47 1236 14109  W  
PBR 0.00 2.98 0.93 0.69 25 2  W   12.5 PBR 0.99 1.43 1.47 0.70 4 458  W  
PBR 0.00 2.80 0.68 0.49 10 305  W   13 PBR 0.76 3.30 1.64 0.99 9 192  W  
PBR 0.31 0.66 0.59 0.34 384 3065  W   13.5 PBR 0.14 3.75 1.84 1.32 0 1819  W  
 
2022-11-11 - Calls 2022-11-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.00 3.70 0.00 1.76 0 0  W   11 PBR 0.00 2.85 0.00 0.18 0 0  W  
PBR 0.00 3.45 1.58 1.41 5 0  W   11.5 PBR 0.00 3.05 0.91 0.31 49 0  W  
PBR 1.00 3.20 0.00 1.09 0 0  W   12 PBR 0.00 3.30 1.15 0.47 51 0  W  
PBR 0.00 2.98 0.90 0.83 16 0  W   12.5 PBR 0.00 3.60 1.40 0.69 82 0  W  
PBR 0.00 2.80 0.68 0.61 37 0  W   13 PBR 0.03 3.90 0.00 0.95 0 0  W  
PBR 0.00 2.65 0.54 0.44 86 0  W   13.5 PBR 0.32 4.30 0.00 1.26 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.10 2.11 1.90 1.92 0 1321  S   11 PBR 0.95 1.20 1.09 0.19 175 24896  S  
PBR 1.17 1.34 1.28 1.25 497 540  S   12 PBR 1.50 1.75 1.54 0.46 1306 10636  S  
PBR 0.80 1.27 0.84 0.75 1049 4146  S   13 PBR 1.86 2.71 2.30 0.91 91 11868  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.