WhaleQuant.io

VALE Options Chain Overview

Explore strikes, OI, IV and strategy data for VALE.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VALE261218C00003000 9/22 11:16 AM 3.00 7.87 0 0 0.00 0.00% 10 11 0.00% Yes
VALE261218C00005000 11/4 9:30 AM 5.00 7.10 7.25 8 0.00 0.00% 1 122 70.90% Yes
VALE261218C00008000 11/5 2:15 PM 8.00 4.24 4.3 4.5 -0.01 -0.24% 510 2343 33.50% Yes
VALE261218C00010000 11/5 11:20 AM 10.00 2.61 2.57 2.7 0.01 0.38% 104 8053 25.83% Yes
VALE261218C00012000 11/5 12:22 PM 12.00 1.45 1.39 1.5 0.18 14.17% 5 10369 26.17% Yes
VALE261218C00015000 11/5 3:49 PM 15.00 0.54 0.5 0.56 0.05 10.20% 49 5317 27.00% No
VALE261218C00017000 11/3 10:39 AM 17.00 0.33 0.23 0.34 0.00 0.00% 1 2235 29.20% No
VALE261218C00020000 11/5 9:36 AM 20.00 0.15 0.09 0.17 0.01 7.14% 7 3722 31.54% No
VALE261218C00022000 11/4 1:38 PM 22.00 0.07 0.09 0.11 0.00 0.00% 400 3929 32.81% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VALE261218P00003000 3/17 3:28 PM 3.00 0.01 0 0.27 0.00 0.00% 1 5 86.13% No
VALE261218P00005000 10/29 12:54 PM 5.00 0.03 0.01 0.27 0.00 0.00% 1 76 57.42% No
VALE261218P00008000 11/4 3:33 PM 8.00 0.26 0.19 0.25 0.00 0.00% 4 52896 36.43% No
VALE261218P00010000 11/5 12:13 PM 10.00 0.64 0.56 0.67 -0.09 -12.33% 60 25741 33.45% No
VALE261218P00012000 11/5 2:27 PM 12.00 1.44 1.29 1.45 -0.14 -8.86% 33 30824 31.35% No
VALE261218P00015000 9/16 9:47 AM 15.00 4.35 2 7 0.00 0.00% 2 175 52.22% Yes
VALE261218P00017000 8/16 10:04 AM 17.00 6.90 4.5 9.5 0.00 0.00% 5 7 70.90% Yes
VALE261218P00020000 10/9 9:30 AM 20.00 8.80 5.5 10.5 0.00 0.00% 1 2 91.19% Yes
VALE261218P00022000 10/20 10:22 AM 22.00 10.81 7.5 12.5 0.00 0.00% 20 20 97.00% Yes