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   0.363 0.424 16.26 0.84

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.25 1.31 1.23 1.26 15438 2855  W   15 PBR 0.40 0.50 0.47 0.00 1287 1246  W  
PBR 0.75 0.79 0.76 0.79 17115 1991  W   15.5 PBR 0.60 0.93 0.85 0.03 1330 118  W  
PBR 0.25 0.35 0.28 0.40 3746 897  W   16 PBR 1.15 1.30 1.30 0.14 479 121  W  
PBR 0.03 0.04 0.04 0.15 3304 1899  W   16.5 PBR 1.13 2.23 1.91 0.39 15 13  W  
PBR 0.01 0.03 0.02 0.04 52 68  W   17 PBR 1.54 2.86 2.35 0.78 2 3  W  
PBR 0.00 0.01 0.01 0.01 7 46  W   17.5 PBR 2.00 3.40 0.00 1.25 0 0  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.70 1.30 1.22 1.34 14710 1580  W   15 PBR 0.53 0.70 0.61 0.07 197 55  W  
PBR 0.21 0.80 0.73 0.93 1612 430  W   15.5 PBR 0.34 1.48 0.92 0.16 702 86  W  
PBR 0.15 0.30 0.22 0.60 429 146  W   16 PBR 0.71 1.65 1.40 0.33 42 21  W  
PBR 0.05 0.08 0.07 0.35 1002 2  W   16.5 PBR 1.12 2.01 2.00 0.58 9 12  W  
PBR 0.01 0.07 0.08 0.19 11 0  W   17 PBR 1.55 2.88 2.33 0.92 20 5  W  
PBR 0.00 0.04 0.03 0.09 30 12  W   17.5 PBR 2.01 3.40 0.00 1.32 0 0  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.09 1.86 1.23 1.43 773 116  W   15 PBR 0.58 1.15 0.86 0.14 10 61  W  
PBR 0.21 1.00 0.63 1.06 2845 714  W   15.5 PBR 0.45 1.60 1.90 0.27 0 3  W  
PBR 0.08 0.41 0.26 0.74 224 179  W   16 PBR 1.25 1.55 1.25 0.46 3 2  W  
PBR 0.01 0.24 0.11 0.50 215 594  W   16.5 PBR 1.18 2.44 2.51 0.71 0 2  W  
PBR 0.01 0.16 0.09 0.32 0 1  W   17 PBR 1.59 2.92 2.35 1.03 1 3  W  
PBR 0.00 0.45 0.00 0.19 0 0  W   17.5 PBR 2.70 3.45 0.00 1.40 0 0  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.25 1.30 1.25 1.53 132533 21973  S   15 PBR 0.76 0.80 0.80 0.21 5828 22186  S  
PBR 0.21 1.05 0.76 1.17 152 0  S   15.5 PBR 0.54 1.70 1.28 0.36 42 0  S  
PBR 0.25 0.30 0.30 0.87 7288 31529  S   16 PBR 1.52 1.60 1.37 0.55 1119 3180  S  
PBR 0.15 0.16 0.16 0.62 197 0  S   16.5 PBR 1.24 2.50 2.00 0.80 20 0  S  
PBR 0.11 0.12 0.10 0.43 1460 3932  S   17 PBR 1.90 2.97 2.40 1.11 1102 5573  S  
PBR 0.00 0.33 0.05 0.29 1 0  S   17.5 PBR 2.06 3.40 2.77 1.47 4 0  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.67 1.60 1.21 1.62 31 36  W   15 PBR 0.33 0.92 0.97 0.27 13 1  W  
PBR 0.20 1.32 0.68 1.28 17 843  W   15.5 PBR 0.60 1.78 2.11 0.43 0 1  W  
PBR 0.30 0.40 0.37 0.98 64 50  W   16 PBR 0.92 2.15 1.70 0.63 2 0  W  
PBR 0.17 0.25 0.25 0.74 29 0  W   16.5 PBR 1.28 2.56 0.00 0.88 0 0  W  
PBR 0.01 0.21 0.15 0.54 4 0  W   17 PBR 1.67 3.05 0.00 1.18 0 0  W  
PBR 0.00 0.15 0.00 0.38 0 0  W   17.5 PBR 2.09 3.50 0.00 1.52 0 0  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.65 1.40 1.27 1.72 257 180  W   15 PBR 0.00 3.20 0.00 0.33 0 0  W  
PBR 0.38 5.00 0.54 1.39 24 10  W   15.5 PBR 0.00 3.35 0.00 0.49 0 0  W  
PBR 0.27 0.42 0.42 1.09 877 511  W   16 PBR 0.00 1.76 1.67 0.69 5 1  W  
PBR 0.01 0.90 0.27 0.84 7 0  W   16.5 PBR 0.00 4.15 2.00 0.94 1 0  W  
PBR 0.05 0.40 0.20 0.64 10 0  W   17 PBR 0.00 4.50 0.00 1.23 0 0  W  
PBR 0.00 4.65 0.13 0.47 4 0  W   17.5 PBR 0.80 4.95 0.00 1.56 0 0  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.18 1.25 1.24 1.92 11470 8710  S   15 PBR 0.93 1.22 1.10 0.41 661 3361  S  
PBR 0.54 0.57 0.56 1.31 3820 13635  S   16 PBR 1.09 2.34 1.73 0.78 106 1042  S  
PBR 0.25 0.28 0.28 0.84 2373 5979  S   17 PBR 2.25 2.95 3.00 1.30 2 105  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.