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   0.446 0.861 10.9 -0.63

 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.30 1.53 1.79 0.00 0 2  S   9.5 PBR 0.00 0.14 0.02 0.00 0 10  S  
PBR 0.90 0.93 0.90 0.00 1848 71111  S   10 PBR 0.00 0.01 0.00 0.00 0 80526  S  
PBR 0.38 0.48 0.38 0.00 15 268  S   10.5 PBR 0.00 0.01 0.01 0.00 461 6507  S  
PBR 0.00 0.01 0.01 0.00 3727 48754  S   11 PBR 0.08 0.13 0.08 0.00 1077 86728  S  
PBR 0.00 0.01 0.01 0.00 443 11671  S   11.5 PBR 0.57 0.68 0.60 0.00 52 8748  S  
PBR 0.00 0.01 0.01 0.00 170 122351  S   12 PBR 1.03 1.13 1.13 0.00 394 102520  S  
 
2021-01-22 - Calls 2021-01-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.31 1.49 0.00 1.46 0 0  W   9.5 PBR 0.00 0.04 0.02 0.06 0 2753  W  
PBR 0.90 0.99 0.98 1.04 5 29  W   10 PBR 0.02 0.05 0.04 0.14 10 6403  W  
PBR 0.48 0.65 0.55 0.70 52 144  W   10.5 PBR 0.11 0.12 0.12 0.30 267 5909  W  
PBR 0.19 0.22 0.22 0.43 953 2264  W   11 PBR 0.30 0.33 0.30 0.53 671 15968  W  
PBR 0.06 0.09 0.08 0.25 844 1197  W   11.5 PBR 0.66 0.71 0.63 0.85 82 219  W  
PBR 0.03 0.04 0.03 0.13 313 2510  W   12 PBR 0.90 1.19 0.58 1.23 0 74  W  
 
2021-01-29 - Calls 2021-01-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.41 1.60 0.00 1.58 0 0  W   9.5 PBR 0.03 0.06 0.06 0.18 2 42  W  
PBR 0.97 1.01 1.06 1.22 10 2  W   10 PBR 0.08 0.11 0.08 0.32 12 952  W  
PBR 0.58 0.63 0.63 0.91 100 3  W   10.5 PBR 0.19 0.22 0.20 0.51 317 360  W  
PBR 0.31 0.34 0.35 0.66 173 67  W   11 PBR 0.41 0.45 0.41 0.76 8 3994  W  
PBR 0.15 0.19 0.17 0.46 345 2043  W   11.5 PBR 0.73 0.80 0.38 1.06 0 1206  W  
PBR 0.07 0.10 0.09 0.32 15 483  W   12 PBR 1.06 1.35 1.16 1.42 3 14  W  
 
2021-02-05 - Calls 2021-02-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.29 1.59 0.00 1.70 0 0  W   9.5 PBR 0.06 0.09 0.08 0.30 2 52  W  
PBR 1.02 1.12 1.14 1.37 5 20  W   10 PBR 0.14 0.18 0.14 0.46 4 265  W  
PBR 0.63 0.75 1.12 1.08 0 1  W   10.5 PBR 0.28 0.32 0.24 0.67 12 936  W  
PBR 0.40 0.46 0.49 0.83 3 20  W   11 PBR 0.52 0.56 0.53 0.93 5 35  W  
PBR 0.24 0.27 0.26 0.63 66 2369  W   11.5 PBR 0.69 1.00 0.52 1.23 0 16  W  
PBR 0.13 0.16 0.16 0.47 43 332  W   12 PBR 1.04 1.42 0.81 1.57 0 18  W  
 
2021-02-12 - Calls 2021-02-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.32 1.72 0.00 1.81 0 0  W   9.5 PBR 0.09 0.15 0.09 0.41 0 413  W  
PBR 0.85 1.23 1.20 1.49 3 36  W   10 PBR 0.20 0.25 0.22 0.59 5 425  W  
PBR 0.57 0.95 0.00 1.21 0 0  W   10.5 PBR 0.33 0.44 0.37 0.81 3 3696  W  
PBR 0.39 0.63 0.57 0.97 6 3  W   11 PBR 0.52 0.73 0.55 1.07 2 29  W  
PBR 0.25 0.37 0.43 0.77 3 255  W   11.5 PBR 0.70 0.99 0.67 1.37 0 18  W  
PBR 0.19 0.24 0.22 0.61 1782 1237  W   12 PBR 1.25 1.38 0.98 1.70 0 1  W  
 
2021-02-19 - Calls 2021-02-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.05 1.20 1.24 1.61 3 4840  S   10 PBR 0.20 0.27 0.24 0.70 408 2725  S  
PBR 0.50 0.58 0.58 1.10 4485 3193  S   11 PBR 0.62 0.81 0.67 1.19 247 13677  S  
PBR 0.24 0.27 0.27 0.73 5239 10905  S   12 PBR 1.25 1.39 1.25 1.82 2 2967  S  
 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.53 1.94 1.70 2.01 1 2  W   9.5 PBR 0.18 0.39 0.19 0.60 25 151  W  
PBR 1.00 1.37 1.96 1.71 0 2  W   10 PBR 0.29 0.41 0.21 0.80 0 2  W  
PBR 0.89 1.01 1.02 1.44 6 80  W   10.5 PBR 0.47 0.56 0.00 1.03 0 0  W  
PBR 0.58 0.70 0.68 1.21 52 320  W   11 PBR 0.63 0.86 0.51 1.30 0 174  W  
PBR 0.41 0.55 0.45 1.01 54 134  W   11.5 PBR 1.01 1.20 0.65 1.60 0 130  W  
PBR 0.31 0.35 0.33 0.84 882 49288  W   12 PBR 1.39 1.46 0.00 1.93 0 0  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.25 1.45 1.50 1.98 1 14990  S   10 PBR 0.45 0.54 0.34 1.05 0 8486  S  
PBR 0.76 0.85 0.84 1.51 374 11379  S   11 PBR 0.90 0.96 0.90 1.58 87 10688  S  
PBR 0.45 0.49 0.49 1.13 48 11447  S   12 PBR 1.49 1.77 1.45 2.20 10 7783  S  



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.