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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE260618C00003000 | 9/15 9:56 AM | 3.00 | 7.74 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| VALE260618C00005000 | 8/26 3:58 PM | 5.00 | 5.30 | 5.35 | 6.2 | 0.00 | 0.00% | 3 | 23 | 0.00% | Yes |
| VALE260618C00007000 | 10/31 10:37 AM | 7.00 | 5.15 | 3.3 | 7.3 | 0.00 | 0.00% | 2 | 705 | 146.97% | Yes |
| VALE260618C00008000 | 10/17 9:35 AM | 8.00 | 3.20 | 2.35 | 5.5 | 0.00 | 0.00% | 3 | 0 | 92.48% | Yes |
| VALE260618C00009000 | 11/4 2:51 PM | 9.00 | 3.26 | 3.1 | 3.55 | 0.00 | 0.00% | 3 | 47 | 38.09% | Yes |
| VALE260618C00010000 | 11/5 3:29 PM | 10.00 | 2.56 | 2.46 | 2.61 | 0.04 | 1.59% | 9 | 10726 | 31.15% | Yes |
| VALE260618C00011000 | 11/5 3:41 PM | 11.00 | 1.73 | 1.66 | 1.87 | 0.09 | 5.49% | 2 | 3164 | 29.93% | Yes |
| VALE260618C00012000 | 11/5 1:25 PM | 12.00 | 1.17 | 1.04 | 1.19 | 0.23 | 24.47% | 49 | 54802 | 26.95% | Yes |
| VALE260618C00013000 | 11/5 3:30 PM | 13.00 | 0.73 | 0.43 | 0.69 | 0.17 | 30.36% | 47 | 3000 | 25.15% | No |
| VALE260618C00014000 | 11/5 1:59 PM | 14.00 | 0.42 | 0.35 | 0.42 | 0.02 | 5.00% | 30 | 349 | 25.68% | No |
| VALE260618C00015000 | 11/5 3:30 PM | 15.00 | 0.24 | 0.23 | 0.28 | 0.01 | 4.35% | 605 | 9257 | 27.25% | No |
| VALE260618C00016000 | 11/5 9:33 AM | 16.00 | 0.16 | 0.12 | 0.16 | 0.03 | 23.08% | 25 | 68 | 27.25% | No |
| VALE260618C00017000 | 11/5 9:38 AM | 17.00 | 0.10 | 0.08 | 0.13 | 0.04 | 66.67% | 4 | 187 | 29.79% | No |
| VALE260618C00020000 | 11/5 2:13 PM | 20.00 | 0.06 | 0.02 | 0.07 | 0.00 | 0.00% | 104 | 766 | 35.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE260618P00005000 | 10/27 9:47 AM | 5.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 10 | 53.91% | No |
| VALE260618P00006000 | 10/30 2:57 PM | 6.00 | 0.02 | 0 | 0.24 | 0.00 | 0.00% | 4 | 5 | 61.13% | No |
| VALE260618P00007000 | 10/31 11:00 AM | 7.00 | 0.06 | 0.01 | 0.1 | 0.00 | 0.00% | 52 | 24752 | 47.66% | No |
| VALE260618P00008000 | 11/3 10:16 AM | 8.00 | 0.10 | 0.06 | 0.11 | 0.00 | 0.00% | 4 | 354 | 39.06% | No |
| VALE260618P00009000 | 10/30 2:13 PM | 9.00 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 1 | 12030 | 35.35% | No |
| VALE260618P00010000 | 11/5 11:37 AM | 10.00 | 0.30 | 0.29 | 0.35 | -0.02 | -6.25% | 3 | 48307 | 33.20% | No |
| VALE260618P00011000 | 11/5 9:30 AM | 11.00 | 0.60 | 0.55 | 0.61 | -0.02 | -3.23% | 200 | 1619 | 31.49% | No |
| VALE260618P00012000 | 11/5 1:45 PM | 12.00 | 0.95 | 0.89 | 1.02 | -0.18 | -15.93% | 21 | 10203 | 30.71% | No |
| VALE260618P00015000 | 7/21 11:14 AM | 15.00 | 4.95 | 2.4 | 6.5 | 0.00 | 0.00% | 0 | 1 | 68.95% | Yes |
| VALE260618P00016000 | 10/10 9:30 AM | 16.00 | 5.10 | 1.92 | 6.15 | 0.00 | 0.00% | 0 | 1 | 93.51% | Yes |
| VALE260618P00017000 | 10/10 9:30 AM | 17.00 | 6.05 | 2.87 | 7.1 | 0.00 | 0.00% | 0 | 3 | 98.00% | Yes |
| VALE260618P00020000 | 10/10 12:12 PM | 20.00 | 9.35 | 5.8 | 10.05 | 0.00 | 0.00% | 0 | 26 | 110.99% | Yes |
