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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE260918C00003000 | 9/19 3:32 PM | 3.00 | 8.02 | 6.15 | 10.45 | 0.00 | 0.00% | 1 | 0 | 199.02% | Yes |
| VALE260918C00005000 | 9/19 3:31 PM | 5.00 | 6.03 | 4.15 | 8.45 | 0.00 | 0.00% | 1 | 8 | 130.08% | Yes |
| VALE260918C00007000 | 11/3 9:47 AM | 7.00 | 5.18 | 4 | 6 | 0.00 | 0.00% | 10 | 112 | 72.66% | Yes |
| VALE260918C00010000 | 11/3 3:24 PM | 10.00 | 2.53 | 2.51 | 2.72 | 0.00 | 0.00% | 12 | 1723 | 29.98% | Yes |
| VALE260918C00012000 | 11/5 1:13 PM | 12.00 | 1.34 | 1.22 | 1.43 | 0.34 | 34.00% | 2 | 15379 | 28.13% | Yes |
| VALE260918C00015000 | 11/4 9:45 AM | 15.00 | 0.31 | 0.35 | 0.43 | 0.00 | 0.00% | 100 | 320 | 27.25% | No |
| VALE260918C00017000 | 11/3 3:32 PM | 17.00 | 0.21 | 0.15 | 0.23 | 0.00 | 0.00% | 1 | 134 | 29.30% | No |
| VALE260918C00020000 | 11/5 2:15 PM | 20.00 | 0.09 | 0.05 | 0.12 | -0.02 | -18.18% | 11 | 1515 | 33.11% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE260918P00003000 | 9/19 3:32 PM | 3.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 1 | 67.19% | No |
| VALE260918P00005000 | 10/27 2:50 PM | 5.00 | 0.04 | 0 | 0.25 | 0.00 | 0.00% | 3 | 16 | 63.28% | No |
| VALE260918P00007000 | 10/28 11:04 AM | 7.00 | 0.10 | 0.05 | 0.31 | 0.00 | 0.00% | 5 | 181 | 54.49% | No |
| VALE260918P00010000 | 11/5 3:43 PM | 10.00 | 0.51 | 0.4 | 0.54 | -0.02 | -3.77% | 3 | 12864 | 34.03% | No |
| VALE260918P00012000 | 10/31 12:26 PM | 12.00 | 1.40 | 1.2 | 1.25 | 0.00 | 0.00% | 20 | 1622 | 31.06% | No |
| VALE260918P00020000 | 10/9 9:30 AM | 20.00 | 8.80 | 5.85 | 10.1 | 0.00 | 0.00% | 0 | 2 | 94.68% | Yes |
