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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE251121C00003000 | 10/27 9:47 AM | 3.00 | 8.77 | 7.55 | 10.85 | 0.00 | 0.00% | 1 | 2 | 1025.00% | Yes |
| VALE251121C00006000 | 10/27 12:15 PM | 6.00 | 5.45 | 5.8 | 7.65 | 0.00 | 0.00% | 10 | 2 | 313.67% | Yes |
| VALE251121C00008500 | 11/3 10:23 AM | 8.50 | 3.69 | 3.3 | 5.15 | 0.00 | 0.00% | 10 | 0 | 190.23% | Yes |
| VALE251121C00009000 | 10/27 1:43 PM | 9.00 | 2.54 | 2.8 | 4.65 | 0.00 | 0.00% | 4 | 7 | 169.53% | Yes |
| VALE251121C00010000 | 11/5 11:53 AM | 10.00 | 2.31 | 2.24 | 2.57 | 0.35 | 17.86% | 3 | 814 | 77.34% | Yes |
| VALE251121C00010500 | 10/27 2:35 PM | 10.50 | 1.05 | 1.49 | 2.17 | 0.00 | 0.00% | 2 | 4 | 104.30% | Yes |
| VALE251121C00011000 | 11/5 3:26 PM | 11.00 | 1.38 | 1.15 | 1.5 | 0.40 | 40.82% | 31 | 17008 | 64.26% | Yes |
| VALE251121C00011500 | 11/5 3:22 PM | 11.50 | 0.90 | 0.69 | 1.15 | 0.43 | 91.49% | 10 | 2150 | 65.23% | Yes |
| VALE251121C00012000 | 11/5 3:53 PM | 12.00 | 0.48 | 0.36 | 0.48 | 0.26 | 118.18% | 863 | 15983 | 28.71% | Yes |
| VALE251121C00012500 | 11/5 3:57 PM | 12.50 | 0.19 | 0.17 | 0.19 | 0.12 | 171.43% | 287 | 4493 | 25.78% | No |
| VALE251121C00013000 | 11/5 3:57 PM | 13.00 | 0.05 | 0.04 | 0.06 | 0.02 | 66.67% | 4699 | 4512 | 25.78% | No |
| VALE251121C00013500 | 11/5 3:14 PM | 13.50 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 4 | 274 | 30.47% | No |
| VALE251121C00014000 | 11/5 2:25 PM | 14.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 333 | 31.25% | No |
| VALE251121C00015000 | 10/27 11:36 AM | 15.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 28 | 52.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE251121P00003000 | 10/27 9:47 AM | 3.00 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 1 | 2 | 415.63% | No |
| VALE251121P00007000 | 10/9 11:39 AM | 7.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 183.59% | No |
| VALE251121P00008500 | 10/22 9:30 AM | 8.50 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 0 | 1 | 125.78% | No |
| VALE251121P00009000 | 10/14 11:56 AM | 9.00 | 0.03 | 0 | 0.02 | 0.00 | 0.00% | 15 | 30 | 68.75% | No |
| VALE251121P00009500 | 10/27 9:50 AM | 9.50 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 0 | 2 | 57.81% | No |
| VALE251121P00010000 | 11/4 3:46 PM | 10.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 3 | 11128 | 79.69% | No |
| VALE251121P00010500 | 10/29 10:56 AM | 10.50 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 5 | 124 | 47.66% | No |
| VALE251121P00011000 | 11/5 11:20 AM | 11.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 62 | 22627 | 35.94% | No |
| VALE251121P00011500 | 11/5 11:45 AM | 11.50 | 0.06 | 0.01 | 0.07 | -0.06 | -50.00% | 36 | 7373 | 32.03% | No |
| VALE251121P00012000 | 11/5 3:18 PM | 12.00 | 0.13 | 0.01 | 0.15 | -0.15 | -53.57% | 91 | 10526 | 26.56% | No |
| VALE251121P00012500 | 11/5 3:56 PM | 12.50 | 0.35 | 0.3 | 0.37 | -0.17 | -32.69% | 41 | 107 | 24.81% | Yes |
| VALE251121P00013000 | 10/20 3:29 PM | 13.00 | 1.75 | 0 | 2.85 | 0.00 | 0.00% | 2 | 5 | 96.09% | Yes |
| VALE251121P00014000 | 11/5 11:58 AM | 14.00 | 1.70 | 1.2 | 3.85 | -2.35 | -58.02% | 1 | 1 | 136.13% | Yes |
| VALE251121P00015000 | 10/27 9:47 AM | 15.00 | 3.55 | 2.2 | 4.8 | 0.00 | 0.00% | 1 | 1 | 158.79% | Yes |
