Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
PBR PETROLEO BRASILEIRO SA   0.320 0.349 17.05 0.24
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.63 2.28 1.10 0.00 31181 3465  W   16 PBR 0.01 0.03 0.02 0.00 579 4440  W  
PBR 0.42 0.65 0.62 0.00 19845 2761  W   16.5 PBR 0.04 0.10 0.06 0.00 2604 4789  W  
PBR 0.04 0.10 0.08 0.00 6652 3320  W   17 PBR 0.10 2.53 0.23 0.00 17 1017  W  
PBR 0.00 0.04 0.03 0.00 241 315  W   17.5 PBR 0.00 2.95 0.86 0.00 2 0  W  
PBR 0.00 0.01 0.01 0.00 1 12  W   18 PBR 0.00 3.45 1.73 0.00 1 12  W  
PBR 0.00 0.01 0.01 0.00 0 246  W   18.5 PBR 0.05 3.95 2.33 0.00 0 10  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.73 1.22 1.13 1.11 3242 347  W   16 PBR 0.25 0.34 0.26 0.03 787 779  W  
PBR 0.30 0.62 0.70 0.69 60 578  W   16.5 PBR 0.30 0.68 0.57 0.11 884 296  W  
PBR 0.11 0.14 0.14 0.37 540 1074  W   17 PBR 0.96 1.20 0.82 0.29 5 50  W  
PBR 0.05 0.08 0.08 0.17 170 202  W   17.5 PBR 0.05 5.00 0.00 0.58 0 0  W  
PBR 0.00 0.05 0.01 0.06 0 10  W   18 PBR 0.05 5.00 0.00 0.97 0 0  W  
PBR 0.00 0.04 0.00 0.02 0 0  W   18.5 PBR 0.05 5.00 0.00 1.43 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.02 1.20 0.94 1.26 12 40  W   16 PBR 0.31 0.39 0.33 0.09 97 780  W  
PBR 0.31 1.10 0.50 0.87 7 436  W   16.5 PBR 0.59 1.31 0.58 0.19 1184 150  W  
PBR 0.13 0.17 0.15 0.56 624 563  W   17 PBR 0.01 5.00 0.00 0.38 0 0  W  
PBR 0.08 0.10 0.10 0.33 14 96  W   17.5 PBR 0.05 5.00 0.00 0.64 0 0  W  
PBR 0.00 0.05 0.06 0.18 1 33  W   18 PBR 0.10 5.00 0.00 0.99 0 0  W  
PBR 0.00 4.80 0.00 0.09 0 0  W   18.5 PBR 0.05 5.00 0.00 1.39 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.03 1.08 1.12 1.45 187022 21276  S   16 PBR 0.46 0.53 0.49 0.12 350 10393  S  
PBR 0.42 5.00 0.48 1.07 837 657  S   16.5 PBR 0.73 0.78 0.80 0.23 326 465  S  
PBR 0.24 0.25 0.23 0.75 3006 13288  S   17 PBR 0.98 1.24 1.37 0.41 5 6141  S  
PBR 0.10 0.11 0.10 0.50 86 277  S   17.5 PBR 1.49 1.55 1.53 0.65 850 0  S  
PBR 0.02 0.05 0.05 0.32 56 7287  S   18 PBR 0.05 5.00 2.08 0.95 101 2662  S  
PBR 0.00 0.04 0.04 0.19 1 125  S   18.5 PBR 0.10 5.00 0.00 1.32 0 0  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.66 1.35 1.06 1.68 32 174  W   16 PBR 0.43 1.85 1.94 0.14 1 128  W  
PBR 0.00 0.69 0.46 1.30 1 112  W   16.5 PBR 0.61 1.95 0.94 0.24 0 5  W  
PBR 0.20 0.28 0.27 0.97 138 129  W   17 PBR 0.01 2.00 1.19 0.40 0 20  W  
PBR 0.01 0.18 0.34 0.70 3 17  W   17.5 PBR 0.30 5.00 1.47 0.61 2 1  W  
PBR 0.00 1.95 0.00 0.49 0 0  W   18 PBR 0.05 5.00 0.00 0.88 0 0  W  
PBR 0.00 0.47 0.00 0.32 0 0  W   18.5 PBR 0.20 5.00 0.00 1.20 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.01 1.70 0.75 1.95 0 32  W   16 PBR 0.19 1.95 0.00 0.13 0 0  W  
PBR 0.00 0.97 0.54 1.57 22 119  W   16.5 PBR 0.63 1.41 1.05 0.23 248 11  W  
PBR 0.18 0.28 0.28 1.23 544 1110  W   17 PBR 0.80 2.16 1.50 0.37 504 1022  W  
PBR 0.03 0.22 0.00 0.94 0 0  W   17.5 PBR 0.05 3.60 1.90 0.55 1 0  W  
PBR 0.00 2.08 0.00 0.69 0 0  W   18 PBR 0.15 5.00 2.42 0.78 1 1  W  
PBR 0.00 0.40 0.00 0.50 0 0  W   18.5 PBR 0.50 5.00 2.89 1.06 1 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.05 3.55 0.00 2.26 0 0  W   16 PBR 0.43 1.47 0.00 0.12 0 0  W  
PBR 0.00 1.86 0.52 1.88 1 0  W   16.5 PBR 0.83 3.00 0.00 0.20 0 0  W  
PBR 0.09 1.59 0.45 1.53 1 0  W   17 PBR 0.05 3.30 0.00 0.32 0 0  W  
PBR 0.07 1.18 0.00 1.21 0 0  W   17.5 PBR 0.05 3.55 0.00 0.47 0 0  W  
PBR 0.00 0.45 0.65 0.94 1 0  W   18 PBR 0.15 3.85 0.00 0.67 0 0  W  
PBR 0.00 2.40 0.00 0.72 0 0  W   18.5 PBR 0.50 4.20 0.00 0.91 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.00 1.20 0.89 3.02 621 11956  S   16 PBR 0.88 0.98 0.94 0.08 336 11234  S  
PBR 0.28 0.40 0.38 2.26 239 52724  S   17 PBR 0.85 2.00 1.87 0.20 5 17540  S  
PBR 0.15 0.17 0.16 1.60 172 4188  S   18 PBR 0.70 4.45 2.55 0.43 0 2467  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.