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   0.291 0.357 14.93 0.19

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.16 3.30 0.00 0.00 0 0  Q   13.5 PBR 0.00 0.02 0.03 0.00 30 1992  Q  
PBR 0.09 2.58 0.76 0.00 5 59  Q   14 PBR 0.00 0.01 0.01 0.00 0 4569  Q  
PBR 0.02 0.81 0.47 0.00 211 2438  Q   14.5 PBR 0.00 0.01 0.01 0.00 208 1844  Q  
PBR 0.06 0.08 0.08 0.00 446 9785  Q   15 PBR 0.12 0.15 0.12 0.00 74 2092  Q  
PBR 0.00 0.01 0.01 0.00 19 2130  Q   15.5 PBR 0.20 0.62 0.58 0.00 11 123  Q  
PBR 0.00 0.01 0.01 0.00 5 3244  Q   16 PBR 0.52 1.30 1.09 0.00 21 108  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.01 2.91 0.00 1.47 0 0  W   13.5 PBR 0.00 0.02 0.01 0.01 3 151  W  
PBR 0.77 1.19 0.98 1.00 2 4  W   14 PBR 0.02 0.03 0.03 0.04 37 1530  W  
PBR 0.53 0.80 0.52 0.60 7 1854  W   14.5 PBR 0.07 0.09 0.07 0.13 150 1488  W  
PBR 0.21 0.23 0.21 0.30 380 2379  W   15 PBR 0.25 0.29 0.25 0.33 102 6920  W  
PBR 0.05 0.07 0.05 0.12 447 1091  W   15.5 PBR 0.54 0.69 0.55 0.65 3 433  W  
PBR 0.01 0.02 0.01 0.04 100 336  W   16 PBR 0.48 1.18 1.40 1.07 0 26  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.07 2.67 1.06 1.58 0 100  W   13.5 PBR 0.03 0.04 0.20 0.03 0 74  W  
PBR 0.22 2.55 0.94 1.14 5 2  W   14 PBR 0.07 0.08 0.12 0.08 1 272  W  
PBR 0.12 0.72 0.65 0.76 5 937  W   14.5 PBR 0.15 0.17 0.18 0.20 156 645  W  
PBR 0.30 0.33 0.32 0.46 27 1072  W   15 PBR 0.34 0.36 0.43 0.40 5 150  W  
PBR 0.13 0.14 0.14 0.25 62 1094  W   15.5 PBR 0.02 0.97 0.85 0.69 2 5  W  
PBR 0.04 0.07 0.05 0.13 32 1156  W   16 PBR 0.10 1.22 1.14 1.05 3 12  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.10 1.85 1.70 1.74 8 10  S   13.5 PBR 0.05 0.07 0.08 0.05 0 3345  S  
PBR 1.01 1.13 1.13 1.31 76 6313  S   14 PBR 0.12 0.13 0.12 0.11 73 63446  S  
PBR 0.58 0.81 0.76 0.94 5 3090  S   14.5 PBR 0.21 0.23 0.23 0.23 34 4496  S  
PBR 0.39 0.42 0.41 0.63 312 45986  S   15 PBR 0.41 0.43 0.44 0.42 188 16009  S  
PBR 0.20 0.21 0.21 0.40 101 2903  S   15.5 PBR 0.55 0.94 0.81 0.67 0 1  S  
PBR 0.09 0.11 0.10 0.24 238 36976  S   16 PBR 0.94 1.32 1.16 1.00 35 11159  S  
 
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 0.11 3.40 0.00 1.94 0 0  W   13.5 PBR 0.14 0.21 0.19 0.06 15 474  W  
PBR 1.02 1.17 1.02 1.52 0 186  W   14 PBR 0.26 0.34 0.27 0.12 36 1094  W  
PBR 0.74 0.80 0.69 1.14 2 1537  W   14.5 PBR 0.44 0.52 0.44 0.24 194 1005  W  
PBR 0.46 0.52 0.51 0.83 13 1722  W   15 PBR 0.68 0.79 0.75 0.40 34 467  W  
PBR 0.26 0.32 0.28 0.57 51 852  W   15.5 PBR 0.00 1.40 1.20 0.63 0 360  W  
PBR 0.15 0.17 0.15 0.38 14 963  W   16 PBR 1.45 1.80 1.53 0.92 4 506  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 0.00 3.55 0.00 2.17 0 0  W   13.5 PBR 0.01 2.39 0.00 0.06 0 0  W  
PBR 0.02 3.10 0.00 1.76 0 0  W   14 PBR 0.03 2.64 0.00 0.12 0 0  W  
PBR 0.01 2.84 0.00 1.38 0 0  W   14.5 PBR 0.00 2.88 0.62 0.22 0 25  W  
PBR 0.05 0.94 0.00 1.05 0 0  W   15 PBR 0.01 3.05 0.00 0.36 0 0  W  
PBR 0.02 0.77 0.25 0.77 11 1  W   15.5 PBR 0.02 3.50 0.00 0.56 0 0  W  
PBR 0.01 2.31 0.18 0.55 2 1  W   16 PBR 0.05 3.80 0.00 0.81 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 1.10 1.25 1.25 2.36 205 911  S   14 PBR 0.42 0.46 0.42 0.09 52 7492  S  
PBR 0.56 0.61 0.57 1.62 74 9914  S   15 PBR 0.89 0.92 1.05 0.26 0 11851  S  
PBR 0.21 0.26 0.22 1.02 23 15277  S   16 PBR 1.25 2.12 1.62 0.57 1 9072  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.