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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE260116C00003000 | 10/7 11:12 AM | 3.00 | 8.17 | 8.6 | 9.4 | 0.00 | 0.00% | 3 | 29 | 187.50% | Yes |
| VALE260116C00005000 | 11/4 2:10 PM | 5.00 | 6.90 | 5.95 | 8 | 0.00 | 0.00% | 4 | 199 | 218.75% | Yes |
| VALE260116C00007000 | 9/11 3:07 PM | 7.00 | 3.65 | 2.05 | 5.15 | 0.00 | 0.00% | 1 | 40 | 0.00% | Yes |
| VALE260116C00008000 | 11/5 12:22 PM | 8.00 | 4.40 | 3.3 | 4.7 | 0.40 | 10.00% | 267 | 15882 | 99.95% | Yes |
| VALE260116C00009000 | 11/5 2:45 PM | 9.00 | 3.35 | 2.86 | 3.55 | 0.48 | 16.72% | 3 | 4177 | 66.99% | Yes |
| VALE260116C00010000 | 11/5 3:58 PM | 10.00 | 2.37 | 2.3 | 2.5 | 0.33 | 16.18% | 1627 | 85227 | 46.29% | Yes |
| VALE260116C00011000 | 11/5 3:32 PM | 11.00 | 1.44 | 1.38 | 1.54 | 0.25 | 21.01% | 68 | 55470 | 33.59% | Yes |
| VALE260116C00012000 | 11/5 3:58 PM | 12.00 | 0.71 | 0.68 | 0.76 | 0.19 | 36.54% | 6062 | 80685 | 27.34% | Yes |
| VALE260116C00013000 | 11/5 2:55 PM | 13.00 | 0.28 | 0.28 | 0.29 | 0.09 | 47.37% | 5426 | 3589 | 25.29% | No |
| VALE260116C00014000 | 11/5 3:11 PM | 14.00 | 0.09 | 0.01 | 0.12 | 0.01 | 12.50% | 106 | 1156 | 27.34% | No |
| VALE260116C00015000 | 11/5 3:49 PM | 15.00 | 0.04 | 0.04 | 0.05 | 0.01 | 33.33% | 865 | 165023 | 29.10% | No |
| VALE260116C00016000 | 10/31 12:59 PM | 16.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 5 | 275 | 36.13% | No |
| VALE260116C00017000 | 11/5 11:16 AM | 17.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 8657 | 40.63% | No |
| VALE260116C00018000 | 10/20 9:30 AM | 18.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 8 | 46.09% | No |
| VALE260116C00020000 | 11/5 3:23 PM | 20.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 45 | 189421 | 46.09% | No |
| VALE260116C00022000 | 11/5 3:23 PM | 22.00 | 0.05 | 0 | 0.04 | 0.02 | 66.67% | 190 | 3942 | 58.59% | No |
| VALE260116C00025000 | 11/5 1:53 PM | 25.00 | 0.03 | 0 | 0.07 | 0.02 | 200.00% | 140 | 13886 | 74.61% | No |
| VALE260116C00030000 | 10/13 10:26 AM | 30.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 1130 | 71.88% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE260116P00003000 | 8/15 3:16 PM | 3.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 3 | 114 | 131.25% | No |
| VALE260116P00005000 | 9/22 1:50 PM | 5.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 2 | 19682 | 50.00% | No |
| VALE260116P00006000 | 7/9 3:50 PM | 6.00 | 0.06 | 0 | 0.22 | 0.00 | 0.00% | 1 | 5 | 105.47% | No |
| VALE260116P00007000 | 10/30 11:43 AM | 7.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 23 | 126 | 78.91% | No |
| VALE260116P00008000 | 11/4 2:27 PM | 8.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 317 | 86505 | 52.34% | No |
| VALE260116P00009000 | 11/5 12:19 PM | 9.00 | 0.03 | 0 | 0.23 | -0.01 | -25.00% | 2 | 29039 | 53.91% | No |
| VALE260116P00010000 | 11/5 3:37 PM | 10.00 | 0.06 | 0.06 | 0.17 | -0.02 | -25.00% | 71 | 69319 | 44.73% | No |
| VALE260116P00011000 | 11/5 3:21 PM | 11.00 | 0.15 | 0.11 | 0.17 | -0.08 | -34.78% | 12 | 3961 | 29.69% | No |
| VALE260116P00012000 | 11/5 1:13 PM | 12.00 | 0.39 | 0.31 | 0.41 | -0.21 | -35.00% | 1342 | 62780 | 25.39% | No |
| VALE260116P00013000 | 11/5 10:23 AM | 13.00 | 1.14 | 0.31 | 2 | 0.03 | 2.70% | 150 | 55 | 72.66% | Yes |
| VALE260116P00015000 | 11/5 3:51 PM | 15.00 | 2.89 | 0.83 | 5 | -1.21 | -29.51% | 3001 | 9615 | 146.39% | Yes |
| VALE260116P00016000 | 10/27 10:47 AM | 16.00 | 4.50 | 2.24 | 6 | 0.00 | 0.00% | 156 | 156 | 66.50% | Yes |
| VALE260116P00017000 | 11/4 11:35 AM | 17.00 | 5.11 | 4 | 7 | 0.00 | 0.00% | 4 | 6544 | 96.48% | Yes |
| VALE260116P00020000 | 11/5 2:03 PM | 20.00 | 8.54 | 7.2 | 8.85 | -2.99 | -25.93% | 3000 | 950 | 89.26% | Yes |
| VALE260116P00025000 | 5/6 12:58 PM | 25.00 | 12.35 | 13.4 | 13.75 | 0.00 | 0.00% | 2 | 71 | 152.15% | Yes |
| VALE260116P00030000 | 9/19 11:20 AM | 30.00 | 19.16 | 17.25 | 22 | 0.00 | 0.00% | 10 | 5 | 229.30% | Yes |
