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
VALE271217C00008000 11/5 11:42 AM 8.00 4.38 4.35 4.55 0.21 5.04% 242 28645 26.07% Yes
VALE271217C00010000 10/31 1:55 PM 10.00 2.98 2.78 3.1 0.00 0.00% 3 1038 26.51% Yes
VALE271217C00012000 11/5 10:46 AM 12.00 1.75 1.75 2.05 -0.01 -0.57% 50 4897 26.95% Yes
VALE271217C00015000 11/4 10:00 AM 15.00 0.90 0.79 1.01 0.00 0.00% 67 363 26.54% No
VALE271217C00017000 11/4 11:52 AM 17.00 0.51 0.48 0.71 0.00 0.00% 5 95 28.00% No
VALE271217C00020000 11/5 2:25 PM 20.00 0.28 0.28 0.41 0.01 3.70% 1 553 29.10% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VALE271217P00005000 10/13 10:38 AM 5.00 0.17 0.05 0.15 0.00 0.00% 1 0 42.38% No
VALE271217P00008000 10/15 11:15 AM 8.00 0.60 0.4 0.55 0.00 0.00% 3 24 35.06% No
VALE271217P00010000 10/29 9:59 AM 10.00 1.15 0.94 1.07 0.00 0.00% 10 25882 31.57% No
VALE271217P00012000 11/4 12:36 PM 12.00 2.01 1.77 2.17 0.00 0.00% 1 126 33.25% No
VALE271217P00020000 10/9 9:30 AM 20.00 8.85 5.5 10.5 0.00 0.00% 0 1 66.36% Yes