Explore strikes, OI, IV and strategy data for VALE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE251107C00005000 | 10/30 10:10 AM | 5.00 | 7.36 | 5.7 | 9.25 | 0.00 | 0.00% | 0 | 0 | 696.88% | Yes |
| VALE251107C00007000 | 10/29 10:18 AM | 7.00 | 5.41 | 3.8 | 7.25 | 0.00 | 0.00% | 1 | 1 | 503.13% | Yes |
| VALE251107C00009000 | 10/29 10:19 AM | 9.00 | 3.03 | 1.25 | 5.25 | 0.00 | 0.00% | 1 | 2 | 896.88% | Yes |
| VALE251107C00010000 | 11/5 2:37 PM | 10.00 | 2.34 | 2.25 | 2.54 | 0.04 | 1.74% | 6 | 109 | 178.91% | Yes |
| VALE251107C00010500 | 11/5 2:12 PM | 10.50 | 1.85 | 1.61 | 3.75 | 0.58 | 45.67% | 2 | 37 | 394.53% | Yes |
| VALE251107C00011000 | 11/5 12:57 PM | 11.00 | 1.41 | 1.12 | 1.57 | 0.46 | 48.42% | 11 | 288 | 89.06% | Yes |
| VALE251107C00011500 | 11/5 1:26 PM | 11.50 | 0.84 | 0.7 | 1.03 | 0.26 | 44.83% | 21 | 838 | 70.31% | Yes |
| VALE251107C00012000 | 11/5 3:59 PM | 12.00 | 0.35 | 0.26 | 0.4 | 0.24 | 218.18% | 397 | 2295 | 47.66% | Yes |
| VALE251107C00012500 | 11/5 3:50 PM | 12.50 | 0.05 | 0.01 | 0.04 | 0.04 | 400.00% | 1029 | 3008 | 24.22% | No |
| VALE251107C00013000 | 11/5 3:26 PM | 13.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 263 | 1053 | 37.50% | No |
| VALE251107C00013500 | 10/30 10:00 AM | 13.50 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 300 | 308 | 50.00% | No |
| VALE251107C00014000 | 10/21 3:22 PM | 14.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 26 | 68.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE251107P00005000 | 11/5 1:13 PM | 5.00 | 0.02 | 0 | 0.05 | 0.01 | 100.00% | 8 | 4 | 484.38% | No |
| VALE251107P00005500 | 11/5 1:13 PM | 5.50 | 0.06 | 0 | 0.06 | 0.00 | 0.00% | 7 | 3 | 450.00% | No |
| VALE251107P00006000 | 11/5 1:06 PM | 6.00 | 0.07 | 0 | 0.2 | -0.10 | -58.82% | 2 | 2 | 509.38% | No |
| VALE251107P00007000 | 11/5 10:39 AM | 7.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 3 | 2 | 275.00% | No |
| VALE251107P00007500 | 11/5 1:06 PM | 7.50 | 0.11 | 0 | 0.2 | 0.05 | 83.33% | 4 | 1 | 371.88% | No |
| VALE251107P00008000 | 10/16 9:39 AM | 8.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 10 | 10 | 250.00% | No |
| VALE251107P00009000 | 11/5 11:51 AM | 9.00 | 0.01 | 0 | 0.21 | -0.02 | -66.67% | 11 | 12 | 259.38% | No |
| VALE251107P00009500 | 10/27 9:51 AM | 9.50 | 0.01 | 0 | 0.06 | 0.00 | 0.00% | 0 | 2 | 168.75% | No |
| VALE251107P00010000 | 10/27 3:08 PM | 10.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 2 | 24 | 189.84% | No |
| VALE251107P00010500 | 11/4 10:34 AM | 10.50 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 25 | 184 | 156.25% | No |
| VALE251107P00011000 | 11/4 1:47 PM | 11.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 824 | 62.50% | No |
| VALE251107P00011500 | 11/5 1:16 PM | 11.50 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 2 | 3315 | 45.31% | No |
| VALE251107P00012000 | 11/5 1:11 PM | 12.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 48 | 620 | 32.81% | No |
| VALE251107P00013000 | 11/5 1:50 PM | 13.00 | 0.71 | 0.28 | 0.89 | -0.28 | -28.28% | 120 | 120 | 101.95% | Yes |
| VALE251107P00015500 | 10/15 1:53 PM | 15.50 | 4.71 | 2.13 | 5.25 | 0.00 | 0.00% | 2 | 0 | 324.61% | Yes |
