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 | 9.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 2.00 | 7.65 | 8.95 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 3.00 | 6.65 | 7.95 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 5.65 | 6.95 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 4.65 | 5.95 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 3.65 | 4.95 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 2.66 | 3.75 | 3.63 | 0.00 | 0.00% | 0 | 6 | 1.54 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 1.81 | 2.97 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.67 | 2.02 | % | 0 | 0 | 1.05 | 0.85 | 0.31 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.35 | 0.40 | 0.39 | +0.02 | +5.41% | 21 | 17 | 0.27 | 0.50 | 0.44 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.10 | 0.15 | 0.11 | +0.03 | +37.50% | 79 | 158 | 0.31 | 0.17 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.08 | 0.05 | % | 1 | 0 | 0.40 | 0.04 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 13.00 | 0.02 | 0.07 | % | 0 | 0 | 0.44 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 0.01 | 0.06 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 0.01 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 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 | 2.13 | % | 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 | 7.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 2.13 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 9.00 | 0.06 | 0.20 | % | 0 | 0 | 0.31 | -0.15 | 0.31 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 10.00 | 0.44 | 0.60 | 0.49 | -0.01 | -2.00% | 7 | 1 | 0.29 | -0.50 | 0.44 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 1.67 | % | 0 | 0 | 0.52 | -0.83 | 0.24 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 12.00 | 0.50 | 3.05 | % | 0 | 0 | 1.07 | -0.96 | 0.08 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 13.00 | 1.50 | 5.30 | % | 0 | 0 | 2.07 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 14.00 | 2.40 | 6.25 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 15.00 | 3.35 | 7.25 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |