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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE260320C00001000 | 10/20 10:46 AM | 1.00 | 10.35 | 9.95 | 12.35 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| VALE260320C00003000 | 7/23 10:10 AM | 3.00 | 7.40 | 7.3 | 8.15 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| VALE260320C00005000 | 10/31 9:36 AM | 5.00 | 6.96 | 5.95 | 8.4 | 0.00 | 0.00% | 10 | 31 | 194.73% | Yes |
| VALE260320C00006000 | 11/4 3:48 PM | 6.00 | 6.07 | 4.25 | 6.4 | 0.00 | 0.00% | 1 | 11 | 73.83% | Yes |
| VALE260320C00007000 | 11/4 2:54 PM | 7.00 | 4.87 | 4 | 6.45 | 0.00 | 0.00% | 2 | 90 | 139.26% | Yes |
| VALE260320C00009000 | 11/4 2:10 PM | 9.00 | 3.02 | 3.1 | 4 | 0.00 | 0.00% | 8 | 1293 | 74.61% | Yes |
| VALE260320C00010000 | 11/5 1:28 PM | 10.00 | 2.49 | 1.78 | 2.62 | 0.06 | 2.47% | 2 | 3873 | 40.72% | Yes |
| VALE260320C00011000 | 11/5 3:41 PM | 11.00 | 1.57 | 1.57 | 1.68 | 0.10 | 6.80% | 15 | 2692 | 30.86% | Yes |
| VALE260320C00012000 | 11/5 3:36 PM | 12.00 | 0.94 | 0.89 | 0.95 | 0.21 | 28.77% | 14081 | 43922 | 26.56% | Yes |
| VALE260320C00013000 | 11/5 3:18 PM | 13.00 | 0.48 | 0.47 | 0.5 | 0.14 | 41.18% | 14485 | 6911 | 25.93% | No |
| VALE260320C00014000 | 11/5 12:36 PM | 14.00 | 0.24 | 0.21 | 0.25 | 0.02 | 9.09% | 19 | 6871 | 26.17% | No |
| VALE260320C00015000 | 11/5 2:59 PM | 15.00 | 0.12 | 0.1 | 0.15 | 0.00 | 0.00% | 3 | 2849 | 28.52% | No |
| VALE260320C00016000 | 11/4 10:42 AM | 16.00 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 2 | 147 | 29.30% | No |
| VALE260320C00017000 | 11/3 9:55 AM | 17.00 | 0.04 | 0.01 | 0.27 | 0.00 | 0.00% | 4 | 2430 | 47.07% | No |
| VALE260320C00020000 | 10/28 12:16 PM | 20.00 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 50 | 1234 | 42.77% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE260320P00005000 | 8/13 2:09 PM | 5.00 | 0.03 | 0 | 0.22 | 0.00 | 0.00% | 4 | 9 | 94.14% | No |
| VALE260320P00006000 | 7/28 1:08 PM | 6.00 | 0.06 | 0 | 0.24 | 0.00 | 0.00% | 2 | 12 | 78.91% | No |
| VALE260320P00007000 | 11/3 11:44 AM | 7.00 | 0.03 | 0 | 0.23 | 0.00 | 0.00% | 10 | 890 | 63.48% | No |
| VALE260320P00008000 | 10/22 10:47 AM | 8.00 | 0.09 | 0.02 | 0.25 | 0.00 | 0.00% | 1 | 385 | 52.93% | No |
| VALE260320P00009000 | 11/3 3:09 PM | 9.00 | 0.10 | 0.06 | 0.1 | 0.00 | 0.00% | 450 | 6824 | 38.09% | No |
| VALE260320P00010000 | 11/5 3:25 PM | 10.00 | 0.17 | 0.14 | 0.2 | -0.05 | -22.73% | 41 | 9016 | 34.57% | No |
| VALE260320P00011000 | 11/5 11:49 AM | 11.00 | 0.38 | 0.34 | 0.41 | -0.08 | -17.39% | 18 | 814 | 32.52% | No |
| VALE260320P00012000 | 11/5 3:49 PM | 12.00 | 0.73 | 0.68 | 0.76 | -0.21 | -22.34% | 6 | 1912 | 30.66% | No |
| VALE260320P00013000 | 11/5 10:38 AM | 13.00 | 1.38 | 1.22 | 1.54 | -0.90 | -39.47% | 1176 | 13 | 37.84% | Yes |
| VALE260320P00014000 | 10/31 9:30 AM | 14.00 | 2.41 | 0.3 | 4.3 | 0.00 | 0.00% | 1 | 179 | 107.81% | Yes |
| VALE260320P00015000 | 10/31 9:30 AM | 15.00 | 3.30 | 0.94 | 5.15 | 0.00 | 0.00% | 1 | 4 | 112.26% | Yes |
| VALE260320P00016000 | 10/10 9:30 AM | 16.00 | 5.05 | 1.88 | 6.1 | 0.00 | 0.00% | 1 | 4 | 118.85% | Yes |
| VALE260320P00017000 | 10/10 9:30 AM | 17.00 | 6.00 | 2.84 | 7.05 | 0.00 | 0.00% | 1 | 4 | 124.61% | Yes |
