Home Options PBRChain

PBR

Petroleo Brasileiro S.A. PetrobClose $18.18EOD only

Max Pain

$18.50

Next expiry Aug 21, 2026

Expected Move

±$0.47

2.6% from close

Price Gap

+0.32

Distance to max pain

IV Rank

Low premium

P/C OI

1.09

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects PBR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

PBR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	13.16	13.00	13.30	0.00	2	4	718.8%	0.989	0.0024	-0.056	0.000	0.000
6.00	12.21	12.00	12.30	0.31	4	6	623.4%	0.988	0.0031	-0.056	0.001	0.000
7.00	11.20	10.55	11.30	-0.05	6	3	543.8%	0.985	0.0041	-0.056	0.001	0.001
8.00	10.35	10.10	10.30	0.10	5	5	353.1%	0.997	0.0017	-0.010	0.000	0.001
9.00	9.10	9.00	9.30	0.00	4	6	414.1%	0.980	0.0070	-0.055	0.001	0.001
10.00	8.25	8.10	8.30	0.08	7	6	262.5%	0.996	0.0029	-0.010	0.000	0.001
11.00	7.27	7.10	7.30	0.10	8	588	225.0%	0.995	0.0040	-0.010	0.000	0.001
12.00	6.30	6.05	6.30	0.19	2	2	264.8%	0.968	0.0165	-0.054	0.001	0.001
12.50	5.94	5.65	5.80	0.45	1	3	198.4%	0.985	0.0115	-0.022	0.001	0.001
13.00	5.26	4.45	5.30	0.18	4	21	222.7%	0.961	0.0229	-0.053	0.001	0.001
13.50	4.68	4.55	4.85	0.00	1	1	142.2%	0.991	0.0101	-0.011	0.000	0.001
14.00	4.45	3.60	4.30	0.56	5	103	182.8%	0.952	0.0333	-0.052	0.002	0.001
15.00	3.30	3.15	3.30	0.20	1	80	114.1%	0.972	0.0340	-0.022	0.001	0.001
15.50	2.50	2.59	2.78	0.00	16	17	68.8%	0.995	0.0121	-0.004	0.000	0.001
16.00	2.30	2.09	2.36	0.29	1	1,485	82.0%	0.961	0.0628	-0.021	0.001	0.001
16.50	1.32	1.65	1.83	0.00	300	203	71.9%	0.936	0.1051	-0.026	0.002	0.001
17.00	1.24	1.15	1.32	-0.03	96	3,963	53.1%	0.923	0.1651	-0.023	0.002	0.001
17.50	0.75	0.66	0.86	-0.05	5	723	59.0%	0.772	0.3106	-0.050	0.005	0.001
18.00	0.35	0.33	0.37	-0.04	891	11,651	35.9%	0.630	0.6373	-0.039	0.006	0.001
18.50	0.10	0.10	0.12	-0.03	1,572	1,689	32.4%	0.285	0.6357	-0.031	0.006	0.000
19.00	0.03	0.02	0.05	-0.02	702	9,217	37.9%	0.104	0.2900	-0.019	0.003	0.000
19.50	0.01	0.00	0.03	-0.02	18	1,543	46.1%	0.050	0.1351	-0.013	0.002	0.000
20.00	0.01	0.00	0.01	-0.02	125	51,730	46.9%	0.013	0.0444	-0.004	0.001	0.000
20.50	0.01	0.00	0.03	-0.02	5	191	60.9%	0.016	0.0402	-0.007	0.001	0.000
21.00	0.01	0.00	0.01	-0.01	30	31,221	59.4%	0.004	0.0123	-0.002	0.000	0.000
21.50	0.02	0.00	0.01	0.00	11	87	68.8%	0.004	0.0104	-0.002	0.000	0.000
22.00	0.02	0.00	0.01	0.00	1	3,453	78.1%	0.004	0.0092	-0.003	0.000	0.000
22.50	0.06	0.00	0.02	0.00	13	63	93.8%	0.007	0.0125	-0.005	0.000	0.000
23.00	0.03	0.00	0.02	0.00	14	2,309	100.0%	0.005	0.0095	-0.004	0.000	0.000
23.50	0.03	0.00	2.13	0.00	0	1	349.2%	0.257	0.0561	-0.310	0.005	0.000
24.00	0.01	0.00	0.30	0.00	17	13,389	189.1%	0.063	0.0396	-0.064	0.002	0.000
25.00	0.04	0.00	0.04	0.00	46	929	143.8%	0.009	0.0100	-0.009	0.000	0.000
26.00	0.04	0.00	2.13	0.00	3	8,951	413.7%	0.222	0.0437	-0.339	0.005	0.000
27.00	0.01	0.00	0.25	0.00	1	380	235.2%	0.040	0.0224	-0.056	0.001	0.000
28.00	0.01	0.00	0.18	0.00	1	15	235.9%	0.028	0.0165	-0.042	0.001	0.000
29.00	0.20	0.01	0.06	0.00	0	1	214.1%	0.011	0.0079	-0.016	0.000	0.000
30.00	0.06	0.00	2.13	-0.01	2	874	497.3%	0.188	0.0329	-0.369	0.004	0.000
35.00	0.01	0.00	0.01	-0.01	2	3,440	225.0%	0.001	0.0009	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.01	0.00	0.01	0.00	3	6	450.0%	-0.000	0.0002	-0.002	0.000	-0.000
6.00	0.06	0.00	0.10	0.05	1	1	534.4%	-0.006	0.0018	-0.024	0.000	-0.000
9.00	0.13	0.00	0.10	0.04	1	1	351.6%	-0.009	0.0042	-0.023	0.000	-0.000
10.00	0.10	0.00	0.02	0.00	2	5	240.6%	-0.002	0.0017	-0.005	0.000	-0.000
11.00	0.01	0.00	0.10	0.00	20	210	260.9%	-0.012	0.0075	-0.023	0.001	-0.000
12.00	0.10	0.00	0.10	0.00	1	398	221.9%	-0.015	0.0104	-0.023	0.001	-0.000
13.00	0.01	0.00	0.10	0.00	50	12,585	184.4%	-0.018	0.0147	-0.023	0.001	-0.000
14.00	0.01	0.00	0.04	0.00	10	201	128.1%	-0.010	0.0131	-0.010	0.000	-0.000
14.50	0.03	0.00	0.13	0.00	0	99	140.6%	-0.033	0.0316	-0.028	0.001	-0.000
15.00	0.01	0.00	0.02	0.00	15	9,321	87.5%	-0.007	0.0132	-0.005	0.000	-0.000
15.50	0.02	0.00	0.01	0.00	4	27	68.8%	-0.005	0.0121	-0.003	0.000	-0.000
16.00	0.01	0.00	0.01	0.00	20	40,438	56.3%	-0.006	0.0172	-0.002	0.000	-0.000
16.50	0.01	0.00	0.01	-0.02	1	34	48.4%	-0.013	0.0408	-0.004	0.001	-0.000
17.00	0.04	0.00	0.02	0.03	1	25,376	41.4%	-0.035	0.1124	-0.009	0.001	-0.000
17.50	0.03	0.02	0.04	0.00	208	765	32.4%	-0.093	0.3109	-0.015	0.003	-0.000
18.00	0.13	0.11	0.14	0.00	1,608	8,256	28.9%	-0.342	0.7710	-0.028	0.006	-0.001
18.50	0.43	0.31	0.49	0.04	223	7,535	39.6%	-0.676	0.5498	-0.038	0.006	-0.001
19.00	0.84	0.61	0.92	-0.16	24	8,377	48.4%	-0.835	0.3108	-0.031	0.004	-0.001
19.50	1.85	1.11	1.57	0.00	1	447	92.6%	-0.785	0.1915	-0.072	0.005	-0.001
20.00	1.95	1.66	1.92	0.00	9	9,926	79.7%	-0.900	0.1339	-0.036	0.003	-0.001
20.50	2.47	2.10	2.55	0.00	0	2	53.1%	-0.993	0.0220	-0.000	0.000	-0.002
21.00	3.19	2.58	3.15	0.04	1	4	87.5%	-0.962	0.0574	-0.017	0.001	-0.002
21.50	3.35	2.90	4.05	2.02	1	1	133.6%	-0.907	0.0757	-0.059	0.003	-0.002
22.00	3.58	2.53	5.00	-0.57	1	1	320.3%	-0.695	0.0663	-0.306	0.006	-0.001
22.50	4.26	4.10	4.55	-0.39	3	3	84.4%	-0.997	0.0066	0.001	0.000	-0.002
23.00	4.75	4.35	5.65	-0.20	2	0	176.2%	-0.918	0.0523	-0.071	0.003	-0.002
24.00	5.94	5.25	6.85	0.00	2	21	211.3%	-0.912	0.0459	-0.090	0.003	-0.002
25.00	6.93	6.25	7.35	-0.04	1	1	298.4%	-0.851	0.0472	-0.188	0.004	-0.002
26.00	7.90	6.60	9.50	0.00	3	1	252.0%	-0.927	0.0336	-0.094	0.002	-0.002
27.00	8.65	8.30	10.40	0.00	2	0	341.4%	-0.869	0.0378	-0.196	0.004	-0.002
28.00	9.58	9.45	10.50	0.00	2	2	263.3%	-0.954	0.0221	-0.066	0.002	-0.002
29.00	10.95	10.55	11.40	0.00	1	0	278.9%	-0.957	0.0198	-0.066	0.002	-0.002
30.00	12.14	11.45	12.45	0.00	0	0	283.6%	-0.965	0.0163	-0.056	0.001	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.