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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE251219C00001000 | 6/27 11:17 AM | 1.00 | 8.65 | 7.7 | 10.6 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| VALE251219C00005000 | 9/2 12:30 PM | 5.00 | 5.18 | 4.65 | 7.15 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| VALE251219C00006000 | 11/4 1:30 PM | 6.00 | 6.02 | 5.6 | 7.65 | 0.00 | 0.00% | 1 | 4 | 176.56% | Yes |
| VALE251219C00007000 | 10/31 1:53 PM | 7.00 | 5.10 | 4.6 | 6.65 | 0.00 | 0.00% | 4 | 9 | 145.31% | Yes |
| VALE251219C00008000 | 11/3 3:43 PM | 8.00 | 4.25 | 3.5 | 5.7 | 0.00 | 0.00% | 2 | 41 | 115.04% | Yes |
| VALE251219C00009000 | 11/5 12:37 PM | 9.00 | 3.35 | 2.8 | 3.8 | 0.10 | 3.08% | 5 | 1875 | 111.52% | Yes |
| VALE251219C00010000 | 11/5 1:28 PM | 10.00 | 2.39 | 2.28 | 2.64 | 0.42 | 21.32% | 4 | 8278 | 54.49% | Yes |
| VALE251219C00011000 | 11/5 3:57 PM | 11.00 | 1.43 | 1.43 | 1.44 | 0.33 | 30.00% | 7667 | 62523 | 34.18% | Yes |
| VALE251219C00012000 | 11/5 3:56 PM | 12.00 | 0.63 | 0.6 | 0.63 | 0.23 | 57.50% | 11563 | 147709 | 26.95% | Yes |
| VALE251219C00013000 | 11/5 3:38 PM | 13.00 | 0.18 | 0.02 | 0.2 | 0.07 | 63.64% | 671 | 40331 | 26.27% | No |
| VALE251219C00014000 | 11/5 3:17 PM | 14.00 | 0.05 | 0.01 | 0.06 | 0.01 | 25.00% | 30 | 2908 | 28.32% | No |
| VALE251219C00015000 | 11/5 2:25 PM | 15.00 | 0.01 | 0.02 | 0.05 | -0.02 | -66.67% | 5 | 538 | 37.11% | No |
| VALE251219C00016000 | 10/27 11:02 AM | 16.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 100 | 125 | 53.91% | No |
| VALE251219C00020000 | 10/28 1:31 PM | 20.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 4 | 690 | 64.06% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE251219P00005000 | 8/27 1:05 PM | 5.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 5 | 19 | 162.11% | No |
| VALE251219P00006000 | 10/28 3:46 PM | 6.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 5 | 7 | 114.06% | No |
| VALE251219P00007000 | 10/28 3:46 PM | 7.00 | 0.01 | 0 | 0.12 | 0.00 | 0.00% | 2 | 302 | 96.09% | No |
| VALE251219P00008000 | 10/31 1:20 PM | 8.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 1 | 2126 | 88.28% | No |
| VALE251219P00009000 | 11/5 1:59 PM | 9.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 15366 | 53.91% | No |
| VALE251219P00010000 | 11/5 3:10 PM | 10.00 | 0.04 | 0.03 | 0.15 | -0.01 | -20.00% | 2 | 6466 | 54.69% | No |
| VALE251219P00011000 | 11/5 10:43 AM | 11.00 | 0.09 | 0.06 | 0.19 | -0.06 | -40.00% | 258 | 10848 | 39.45% | No |
| VALE251219P00012000 | 11/5 3:12 PM | 12.00 | 0.30 | 0.3 | 0.36 | -0.17 | -36.17% | 148 | 2260 | 29.40% | No |
| VALE251219P00015000 | 9/4 11:19 AM | 15.00 | 4.74 | 2.2 | 6.05 | 0.00 | 0.00% | 0 | 2 | 135.45% | Yes |
