Options Chain for VALE S A SPONSORED ADS (VALE) - $10.11 as of 2/21/2025 9:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.65 | 11.25 | 8.97 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:52 PM EST |
| 2.00 | 7.65 | 8.90 | 7.95 | 0.00 | 0.00% | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:52 PM EST |
| 3.00 | 6.65 | 7.90 | 6.95 | 0.00 | 0.00% | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:52 PM EST |
| 4.00 | 5.65 | 6.95 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 4.65 | 5.95 | 4.50 | 0.00 | 0.00% | 0 | 3 | 3.53 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 3.65 | 4.75 | 3.60 | 0.00 | 0.00% | 0 | 94 | 2.52 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 2.66 | 3.75 | 2.54 | 0.00 | 0.00% | 0 | 151 | 2.00 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 2.03 | 2.24 | 2.03 | -0.12 | -5.59% | 2 | 835 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 1.05 | 1.20 | 1.24 | +0.04 | +3.34% | 20 | 5,872 | 0.43 | 0.94 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.27 | 0.31 | 0.30 | -0.05 | -14.29% | 1,533 | 99,679 | 0.26 | 0.54 | 0.48 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 491 | 14,288 | 0.28 | 0.17 | 0.28 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 11 | 30,319 | 0.39 | 0.04 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 20 | 1,945 | 0.48 | 0.01 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 25,812 | 0.56 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,698 | 0.72 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 787 | 1.06 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 170 | 1.04 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 193 | 1.12 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 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 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 9.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 100 | 7.33 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 700 | 1.14 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 1,653 | 0.63 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 1 | 17,688 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 84 | 26,827 | 0.38 | -0.06 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.37 | 0.42 | 0.37 | -0.01 | -2.64% | 23,636 | 33,671 | 0.37 | -0.46 | 0.48 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 1.11 | 1.78 | 1.21 | +0.01 | +0.84% | 124 | 16,781 | 0.73 | -0.83 | 0.28 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 2.02 | 2.75 | 2.32 | 0.00 | 0.00% | 0 | 1,669 | 0.83 | -0.96 | 0.08 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 1.45 | 3.65 | 3.90 | 0.00 | 0.00% | 0 | 1,164 | 1.44 | -0.99 | 0.02 | 0.00 | 2/4/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 2.25 | 6.25 | 4.15 | 0.00 | 0.00% | 0 | 58 | 3.12 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 4.15 | 7.25 | 6.18 | 0.00 | 0.00% | 0 | 129 | 3.30 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 4.30 | 8.15 | 6.59 | 0.00 | 0.00% | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 5.40 | 9.25 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 20.00 | 8.10 | 12.25 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |