WhaleQuant.io

VALE Options Chain Overview

Explore strikes, OI, IV and strategy data for VALE.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VALE251114C00009000 10/29 9:56 AM 9.00 2.79 2.41 5.25 0.00 0.00% 5 5 242.58% Yes
VALE251114C00010000 11/3 10:00 AM 10.00 2.30 0.78 4.25 0.00 0.00% 19 27 128.52% Yes
VALE251114C00010500 10/29 9:49 AM 10.50 1.31 1.28 2.23 0.00 0.00% 5 25 146.09% Yes
VALE251114C00011000 11/4 1:29 PM 11.00 0.65 0.79 1.74 0.00 0.00% 33 84 123.05% Yes
VALE251114C00011500 11/5 11:23 AM 11.50 0.81 0.65 0.93 0.26 47.27% 25 800 51.17% Yes
VALE251114C00012000 11/5 2:26 PM 12.00 0.45 0.28 0.47 0.25 125.00% 103 422 35.94% Yes
VALE251114C00012500 11/5 2:33 PM 12.50 0.13 0.09 0.15 0.09 225.00% 434 801 28.52% No
VALE251114C00013000 11/5 3:56 PM 13.00 0.03 0.02 0.04 0.02 200.00% 93 59 29.30% No
VALE251114C00013500 11/5 1:23 PM 13.50 0.02 0 0.02 0.01 100.00% 300 389 35.94% No
VALE251114C00014000 10/30 11:54 AM 14.00 0.02 0 0.01 0.00 0.00% 0 100 40.63% No
VALE251114C00014500 10/9 12:09 PM 14.50 0.02 0 0.02 0.00 0.00% 0 1 50.00% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VALE251114P00010000 10/20 3:37 PM 10.00 0.06 0 0.02 0.00 0.00% 10 23 62.50% No
VALE251114P00010500 11/4 11:24 AM 10.50 0.01 0 0.02 0.00 0.00% 1 24 50.00% No
VALE251114P00011000 11/5 11:38 AM 11.00 0.02 0 0.01 0.01 100.00% 500 1540 37.50% No
VALE251114P00011500 11/5 1:51 PM 11.50 0.04 0.01 0.04 -0.03 -42.86% 200 319 34.77% No
VALE251114P00012000 11/5 2:44 PM 12.00 0.08 0.01 0.09 -0.12 -60.00% 221 171 26.17% No
VALE251114P00014000 10/28 3:20 PM 14.00 2.45 0.4 3.75 0.00 0.00% 3 0 117.19% Yes
VALE251114P00015000 10/31 2:06 PM 15.00 2.95 0.77 4.75 0.00 0.00% 3 0 85.16% Yes
VALE251114P00015500 10/16 2:50 PM 15.50 4.53 1.27 5.25 0.00 0.00% 0 2 95.31% Yes
VALE251114P00016000 10/29 3:31 PM 16.00 4.13 1.85 5.75 0.00 0.00% 3 0 117.19% Yes