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   0.404 0.519 11.41 -0.39

 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.40 1.50 1.40 0.00 994 50180  S   10 PBR 0.00 0.01 0.03 0.00 0 7702  S  
PBR 0.89 0.94 0.84 0.00 216 8879  S   10.5 PBR 0.00 0.01 0.01 0.00 2 1300  S  
PBR 0.42 0.46 0.41 0.00 2594 65330  S   11 PBR 0.01 0.04 0.02 0.00 37 10744  S  
PBR 0.05 0.10 0.08 0.00 5631 9236  S   11.5 PBR 0.14 0.19 0.17 0.00 155 3570  S  
PBR 0.00 0.02 0.01 0.00 1550 66501  S   12 PBR 0.57 0.63 0.70 0.00 925 2238  S  
PBR 0.00 0.02 0.01 0.00 190 4694  S   12.5 PBR 1.06 1.19 0.97 0.00 0 10  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.31 1.53 1.80 1.42 0 936  W   10 PBR 0.00 0.12 0.02 0.01 0 54  W  
PBR 0.86 1.05 0.85 0.96 2 367  W   10.5 PBR 0.04 0.05 0.05 0.05 5 273  W  
PBR 0.47 0.59 0.47 0.57 1118 2879  W   11 PBR 0.09 0.12 0.11 0.16 143 1253  W  
PBR 0.19 0.22 0.21 0.29 716 658  W   11.5 PBR 0.27 0.33 0.35 0.38 12 750  W  
PBR 0.07 0.08 0.08 0.12 237 2423  W   12 PBR 0.55 0.77 0.69 0.71 1 54  W  
PBR 0.01 0.05 0.08 0.04 1 379  W   12.5 PBR 0.86 1.27 0.00 1.13 0 0  W  
 
2021-07-02 - Calls 2021-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 0.99 1.64 1.39 1.46 3 372  W   10 PBR 0.02 0.05 0.04 0.05 10 629  W  
PBR 0.79 1.10 0.91 1.04 241 243  W   10.5 PBR 0.08 0.09 0.09 0.13 14 560  W  
PBR 0.52 0.65 0.60 0.69 4 340  W   11 PBR 0.17 0.20 0.21 0.28 1112 344  W  
PBR 0.29 0.34 0.32 0.42 29 369  W   11.5 PBR 0.38 0.43 0.28 0.51 0 496  W  
PBR 0.13 0.16 0.13 0.24 930 17040  W   12 PBR 0.70 0.83 0.65 0.83 1 69  W  
PBR 0.07 0.09 0.07 0.12 205 30843  W   12.5 PBR 0.90 1.36 0.00 1.21 0 0  W  
 
2021-07-09 - Calls 2021-07-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.34 1.51 1.58 1.51 0 52  W   10 PBR 0.04 0.06 0.06 0.10 5 51  W  
PBR 0.91 1.06 0.96 1.12 4 18  W   10.5 PBR 0.10 0.12 0.12 0.21 363 246  W  
PBR 0.58 0.73 0.64 0.79 2 59  W   11 PBR 0.23 0.25 0.22 0.37 10 28  W  
PBR 0.35 0.40 0.38 0.53 345 1029  W   11.5 PBR 0.43 0.52 0.45 0.61 50 226  W  
PBR 0.19 0.21 0.20 0.33 484 1472  W   12 PBR 0.76 0.89 0.62 0.92 10 12  W  
PBR 0.10 0.12 0.11 0.20 55 1491  W   12.5 PBR 1.13 1.29 1.25 1.29 1 3  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.40 1.54 1.52 1.56 80 28877  S   10 PBR 0.08 0.10 0.09 0.15 5064 31055  S  
PBR 0.70 0.79 0.72 0.87 2719 39340  S   11 PBR 0.29 0.35 0.33 0.46 828 52824  S  
PBR 0.27 0.29 0.25 0.42 5210 72033  S   12 PBR 0.83 0.93 0.88 1.00 522 3164  S  
 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.42 1.61 1.80 1.61 0 6  W   10 PBR 0.09 0.14 0.18 0.20 0 91  W  
PBR 0.49 2.76 0.00 1.25 0 0  W   10.5 PBR 0.18 0.25 0.22 0.34 472 851  W  
PBR 0.66 0.89 0.73 0.95 19 82  W   11 PBR 0.34 0.38 0.25 0.53 0 14  W  
PBR 0.46 0.58 0.51 0.69 41 88  W   11.5 PBR 0.53 0.66 0.50 0.78 50 144  W  
PBR 0.30 0.38 0.32 0.49 115 351  W   12 PBR 0.86 0.97 0.82 1.08 0 1  W  
PBR 0.17 0.22 0.18 0.34 877 795  W   12.5 PBR 1.20 1.40 0.00 1.43 0 0  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.50 1.67 1.43 1.66 32 0  W   10 PBR 0.14 0.18 0.19 0.24 0 1  W  
PBR 1.07 1.26 0.00 1.31 0 0  W   10.5 PBR 0.23 0.30 0.31 0.39 50 40  W  
PBR 0.79 0.93 0.80 1.01 67 35  W   11 PBR 0.37 0.54 0.45 0.59 69 86  W  
PBR 0.55 0.64 0.59 0.76 118 65  W   11.5 PBR 0.64 0.73 0.68 0.84 2 112  W  
PBR 0.36 0.43 0.38 0.56 50 243  W   12 PBR 0.93 1.02 0.76 1.14 0 1  W  
PBR 0.22 0.28 0.24 0.41 250 154  W   12.5 PBR 1.15 1.40 0.00 1.49 0 0  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PBR 1.59 1.78 1.63 1.80 95 4440  S   10 PBR 0.25 0.27 0.27 0.38 393 5446  S  
PBR 0.97 1.03 1.02 1.19 813 8093  S   11 PBR 0.45 0.61 0.60 0.76 329 6709  S  
PBR 0.52 0.56 0.55 0.75 7809 20019  S   12 PBR 1.12 1.15 1.14 1.31 218 1919  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.