Options Chain for VALE S A SPONSORED ADS (VALE) - $9.00 as of 1/22/2025 8:13:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 8.60 | 7.62 | 0.00 | 0.00% | 0 | 195 | 9.80 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 2.00 | 6.25 | 7.75 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 3.00 | 5.25 | 6.75 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 4.00 | 4.40 | 5.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 4.50 | 3.20 | 5.75 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 5.00 | 3.40 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 35 | 2.58 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 5.50 | 2.26 | 4.75 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 6.00 | 1.61 | 4.05 | 2.98 | 0.00 | 0.00% | 0 | 52 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 6.50 | 1.15 | 2.56 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 7.00 | 1.90 | 2.33 | 2.02 | 0.00 | 0.00% | 0 | 29 | 0.45 | 0.99 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 7.50 | 0.88 | 2.21 | % | 0 | 0 | 0.45 | 0.98 | 0.06 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 8.00 | 0.58 | 2.61 | 1.01 | 0.00 | 0.00% | 0 | 2,269 | 1.80 | 0.90 | 0.20 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 8.50 | 0.48 | 0.82 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.77 | 0.39 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 9.00 | 0.31 | 0.34 | 0.32 | 0.00 | 0.00% | 0 | 17,618 | 0.30 | 0.53 | 0.52 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 9.50 | 0.12 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 552 | 0.30 | 0.30 | 0.44 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 13,510 | 0.33 | 0.15 | 0.28 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 10.50 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.07 | 0.15 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 830 | 0.37 | 0.03 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 11.50 | 0.01 | 0.10 | % | 0 | 0 | 0.54 | 0.01 | 0.03 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 12.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 334 | 0.50 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.65 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 14.50 | 0.00 | 0.21 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.02 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 2.13 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.13 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.20 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 1.26 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.21 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 1.26 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:04 PM EST |
| 6.50 | 0.00 | 1.00 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 1,777 | 0.45 | -0.01 | 0.02 | 0.00 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.12 | % | 0 | 0 | 0.63 | -0.02 | 0.06 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 8.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 13,384 | 0.34 | -0.10 | 0.20 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 8.50 | 0.10 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 70 | 0.30 | -0.23 | 0.39 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 9.00 | 0.29 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 6,058 | 0.30 | -0.47 | 0.52 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 9.50 | 0.55 | 0.78 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.70 | 0.44 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 10.00 | 1.01 | 1.30 | 1.09 | 0.00 | 0.00% | 0 | 730 | 0.49 | -0.85 | 0.28 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 10.50 | 0.94 | 2.24 | % | 0 | 0 | 0.42 | -0.93 | 0.15 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 11.00 | 0.82 | 3.45 | 1.99 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.97 | 0.08 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 11.50 | 1.27 | 3.25 | % | 0 | 0 | 0.60 | -0.99 | 0.03 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 12.00 | 1.44 | 4.05 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.01 | 0.00 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 12.50 | 1.94 | 3.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 13.00 | 2.69 | 5.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 13.50 | 3.25 | 4.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 14.00 | 4.70 | 6.05 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:04 PM EST |
| 14.50 | 5.15 | 5.85 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 15.00 | 5.95 | 6.15 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 16.00 | 6.65 | 9.50 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 17.00 | 7.55 | 10.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 18.00 | 8.65 | 11.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |