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   0.669 0.902 7.81 -0.12

 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.76 1.43 1.47 1.31 2 0  W   6.5 PBR 0.00 0.05 0.01 0.00 3 151  W  
PBR 0.80 0.86 0.90 0.84 82 271  W   7 PBR 0.01 0.05 0.04 0.03 462 1349  W  
PBR 0.37 0.47 0.43 0.43 48 223  W   7.5 PBR 0.08 0.11 0.10 0.12 223 1664  W  
PBR 0.15 0.17 0.15 0.17 676 987  W   8 PBR 0.29 0.35 0.28 0.36 2815 2250  W  
PBR 0.05 0.07 0.06 0.05 6901 2639  W   8.5 PBR 0.69 0.78 0.66 0.74 19 373  W  
PBR 0.01 0.04 0.02 0.01 1014 4219  W   9 PBR 1.15 1.26 1.19 1.20 29 22411  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.19 1.52 2.30 1.37 0 3  W   6.5 PBR 0.03 0.06 0.05 0.06 388 3  W  
PBR 0.26 0.95 1.19 0.96 10 9  W   7 PBR 0.02 0.10 0.10 0.15 39 28  W  
PBR 0.14 0.57 0.75 0.63 8 188  W   7.5 PBR 0.19 0.20 0.19 0.32 448 311  W  
PBR 0.24 0.27 0.26 0.38 376 218  W   8 PBR 0.41 0.45 0.45 0.57 334 278  W  
PBR 0.10 0.15 0.13 0.22 2170 887  W   8.5 PBR 0.74 0.84 0.58 0.91 1 29  W  
PBR 0.05 0.08 0.08 0.11 2561 891  W   9 PBR 1.18 1.30 1.10 1.30 1 15  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 1.36 1.61 1.80 1.44 0 1  S   6.5 PBR 0.06 0.11 0.10 0.13 0 1400  S  
PBR 0.93 1.02 1.07 1.07 22 1526  S   7 PBR 0.15 0.17 0.16 0.26 335 9905  S  
PBR 0.60 0.66 0.76 0.76 17 1361  S   7.5 PBR 0.28 0.33 0.30 0.45 873 7008  S  
PBR 0.37 0.40 0.38 0.52 8437 19469  S   8 PBR 0.51 0.57 0.57 0.71 14976 13464  S  
PBR 0.21 0.24 0.23 0.35 4949 6741  S   8.5 PBR 0.85 0.93 0.78 1.03 82 3194  S  
PBR 0.10 0.14 0.14 0.22 5876 44370  S   9 PBR 1.25 1.34 1.30 1.41 30 35590  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.36 3.45 0.00 1.51 0 0  W   6.5 PBR 0.04 2.18 0.05 0.20 0 11  W  
PBR 0.92 1.56 1.13 1.16 0 55  W   7 PBR 0.17 0.21 0.20 0.35 143 2331  W  
PBR 0.50 0.81 0.92 0.87 2 406  W   7.5 PBR 0.33 0.39 0.35 0.56 68 401  W  
PBR 0.42 0.48 0.44 0.64 32 1498  W   8 PBR 0.54 0.66 0.45 0.82 1 942  W  
PBR 0.10 0.32 0.40 0.46 0 635  W   8.5 PBR 0.79 1.46 0.64 1.14 0 155  W  
PBR 0.14 0.19 0.17 0.32 146 1256  W   9 PBR 0.78 1.98 1.22 1.51 0 82  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.34 3.50 1.63 1.57 0 2  W   6.5 PBR 0.09 2.24 0.10 0.26 0 41  W  
PBR 1.01 1.10 1.20 1.24 3 36  W   7 PBR 0.21 0.25 0.26 0.42 0 101  W  
PBR 0.70 0.79 0.82 0.95 11 45  W   7.5 PBR 0.38 0.44 0.39 0.64 10 373  W  
PBR 0.44 0.54 0.55 0.72 79 200  W   8 PBR 0.62 0.70 0.55 0.91 12 181  W  
PBR 0.04 0.34 0.35 0.54 5 801  W   8.5 PBR 0.22 1.28 0.97 1.23 0 35  W  
PBR 0.17 0.21 0.23 0.40 20 145  W   9 PBR 1.22 1.46 1.30 1.58 0 5  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.35 3.45 0.00 1.64 0 0  W   6.5 PBR 0.14 0.75 0.14 0.33 2 0  W  
PBR 0.97 3.15 0.00 1.32 0 0  W   7 PBR 0.26 0.31 0.23 0.51 2 0  W  
PBR 0.21 2.17 1.61 1.05 0 8  W   7.5 PBR 0.44 0.67 0.44 0.74 16 22  W  
PBR 0.41 0.79 0.62 0.82 1 4  W   8 PBR 0.68 0.77 0.72 1.01 0 10  W  
PBR 0.06 0.45 0.49 0.64 2 27  W   8.5 PBR 0.22 2.98 1.02 1.32 0 20  W  
PBR 0.20 0.28 0.32 0.49 1 6  W   9 PBR 0.28 1.62 0.00 1.67 0 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.11 1.42 1.38 1.40 20 1910  S   7 PBR 0.37 0.41 0.38 0.58 1194 9646  S  
PBR 0.52 0.61 0.55 0.91 3657 9408  S   8 PBR 0.76 0.90 0.87 1.09 3661 19675  S  
PBR 0.22 0.28 0.26 0.57 1590 5308  S   9 PBR 1.36 1.64 1.40 1.75 1802 24515  S  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.36 1.42 1.36 1.70 68 4337  S   7 PBR 0.49 0.59 0.55 0.86 10734 16576  S  
PBR 0.69 0.89 0.70 1.24 707 1581  S   8 PBR 0.98 1.13 0.98 1.40 251 3963  S  
PBR 0.38 0.40 0.38 0.90 769 27000  S   9 PBR 0.93 1.84 1.77 2.06 61 2529  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.