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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE280121C00003000 | 11/4 10:30 AM | 3.00 | 9.04 | 7 | 12 | 0.00 | 0.00% | 2 | 1 | 66.41% | Yes |
| VALE280121C00005000 | 9/17 12:31 PM | 5.00 | 6.00 | 3.5 | 8.5 | 0.00 | 0.00% | 0 | 1 | 83.30% | Yes |
| VALE280121C00008000 | 10/31 1:55 PM | 8.00 | 4.18 | 3.8 | 6.5 | 0.00 | 0.00% | 1 | 28 | 70.07% | Yes |
| VALE280121C00010000 | 11/5 12:05 PM | 10.00 | 2.94 | 2.75 | 3.2 | 0.19 | 6.91% | 9 | 666 | 27.69% | Yes |
| VALE280121C00012000 | 11/5 3:15 PM | 12.00 | 2.00 | 1.85 | 2.1 | 0.25 | 14.29% | 206 | 347 | 27.08% | Yes |
| VALE280121C00015000 | 11/5 3:27 PM | 15.00 | 1.02 | 0.8 | 1.13 | 0.14 | 15.91% | 1021 | 2142 | 27.66% | No |
| VALE280121C00017000 | 11/5 3:27 PM | 17.00 | 0.62 | 0.49 | 0.75 | 0.10 | 19.23% | 1052 | 1527 | 28.03% | No |
| VALE280121C00020000 | 11/5 3:08 PM | 20.00 | 0.36 | 0.35 | 0.36 | 0.01 | 2.86% | 191 | 4462 | 27.39% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VALE280121P00003000 | 10/27 12:26 PM | 3.00 | 0.06 | 0 | 0.07 | 0.00 | 0.00% | 2 | 7 | 53.52% | No |
| VALE280121P00005000 | 10/28 11:04 AM | 5.00 | 0.10 | 0 | 0.36 | 0.00 | 0.00% | 8 | 13 | 52.54% | No |
| VALE280121P00008000 | 10/31 2:09 PM | 8.00 | 0.48 | 0.41 | 0.77 | 0.00 | 0.00% | 1 | 39 | 39.55% | No |
| VALE280121P00010000 | 11/3 11:02 AM | 10.00 | 1.06 | 1 | 1.29 | 0.00 | 0.00% | 1 | 51527 | 34.64% | No |
| VALE280121P00012000 | 10/31 12:53 PM | 12.00 | 2.00 | 1.79 | 2.24 | 0.00 | 0.00% | 46 | 788 | 33.52% | No |
| VALE280121P00015000 | 11/4 9:33 AM | 15.00 | 3.94 | 3.5 | 4.15 | 0.00 | 0.00% | 25 | 35 | 32.35% | Yes |
