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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE251128C00010500 | 10/22 11:12 AM | 10.50 | 1.00 | 0.5 | 2.27 | 0.00 | 0.00% | 2 | 12021 | 98.63% | Yes |
| VALE251128C00011000 | 10/31 10:20 AM | 11.00 | 1.05 | 0 | 2.4 | 0.00 | 0.00% | 10 | 56 | 140.43% | Yes |
| VALE251128C00011500 | 11/5 2:28 PM | 11.50 | 0.95 | 0.7 | 1.15 | 0.27 | 39.71% | 1 | 338 | 54.88% | Yes |
| VALE251128C00012000 | 11/5 3:53 PM | 12.00 | 0.52 | 0.45 | 0.63 | 0.22 | 73.33% | 1 | 2160 | 36.91% | Yes |
| VALE251128C00012500 | 11/5 3:55 PM | 12.50 | 0.30 | 0.18 | 0.3 | 0.15 | 100.00% | 255 | 724 | 30.57% | No |
| VALE251128C00013000 | 11/5 11:16 AM | 13.00 | 0.08 | 0.01 | 0.12 | 0.03 | 60.00% | 2 | 60 | 28.32% | No |
| VALE251128C00014000 | 10/31 3:47 PM | 14.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 6 | 8 | 37.11% | No |
| VALE251128C00015000 | 10/28 9:54 AM | 15.00 | 0.01 | 0 | 2.13 | 0.00 | 0.00% | 1 | 2 | 155.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE251128P00010000 | 11/4 12:33 PM | 10.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 1 | 4 | 52.73% | No |
| VALE251128P00010500 | 11/5 2:55 PM | 10.50 | 0.07 | 0 | 0.13 | -0.07 | -50.00% | 4 | 6 | 58.98% | No |
| VALE251128P00011000 | 10/31 9:41 AM | 11.00 | 0.10 | 0 | 0.33 | 0.00 | 0.00% | 5 | 61 | 51.17% | No |
| VALE251128P00011500 | 11/5 2:55 PM | 11.50 | 0.10 | 0.01 | 0.14 | -0.10 | -50.00% | 4 | 113 | 35.16% | No |
| VALE251128P00012000 | 11/4 3:38 PM | 12.00 | 0.29 | 0.09 | 1.8 | 0.00 | 0.00% | 601 | 492 | 88.09% | No |
