Options Chain for VALE S A SPONSORED ADS (VALE) - $10.02 as of 3/31/2025 5:34:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.95 | 10.95 | 8.95 | -0.20 | -2.19% | 169 | 1,326 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 2.00 | 7.30 | 8.40 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 3.00 | 6.30 | 7.40 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 4.00 | 5.30 | 6.40 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 4.50 | 4.80 | 5.90 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 4.30 | 5.40 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.50 | 3.80 | 4.90 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.00 | 3.30 | 4.40 | 3.45 | 0.00 | 0.00% | 0 | 3 | 2.61 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:54 PM EST |
| 6.50 | 2.84 | 3.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.00 | 2.35 | 3.40 | 2.29 | 0.00 | 0.00% | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 7.50 | 1.84 | 2.91 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 8.00 | 1.52 | 2.42 | 2.04 | 0.00 | 0.00% | 0 | 30 | 1.53 | 1.00 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 8.50 | 1.03 | 1.98 | % | 0 | 0 | 1.06 | 0.98 | 0.07 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 9.00 | 0.74 | 1.34 | 0.98 | -0.23 | -19.01% | 8 | 32 | 0.62 | 0.92 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 9.50 | 0.31 | 0.72 | 0.55 | -0.20 | -26.67% | 2 | 254 | 0.55 | 0.78 | 0.44 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.00 | 0.26 | 0.27 | 0.27 | -0.04 | -12.91% | 595 | 9,014 | 0.30 | 0.50 | 0.61 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.50 | 0.09 | 0.10 | 0.09 | -0.03 | -25.00% | 326 | 12,918 | 0.32 | 0.24 | 0.46 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 11.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 63 | 14,250 | 0.34 | 0.10 | 0.24 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 16 | 5,524 | 0.38 | 0.03 | 0.09 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 632 | 0.44 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:58:54 PM EST |
| 12.50 | 0.00 | 0.01 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 147 | 0.59 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 13.50 | 0.00 | 0.01 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 14.50 | 0.00 | 0.51 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:54 PM EST |
| 16.00 | 0.00 | 0.51 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.00 | 0.00 | 0.51 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 2.00 | 0.00 | 0.51 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 3.00 | 0.00 | 0.51 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 4.00 | 0.00 | 0.51 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 4.50 | 0.00 | 0.51 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.51 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.50 | 0.00 | 0.21 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.50 | 0.00 | 0.01 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:54 PM EST |
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 8.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 155 | 0.56 | 0.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 8.50 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 117 | 2 | 0.43 | -0.02 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 9.00 | 0.03 | 0.04 | 0.05 | +0.02 | +66.67% | 3 | 13,577 | 0.37 | -0.08 | 0.20 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 9.50 | 0.09 | 0.10 | 0.10 | +0.02 | +25.00% | 16 | 178 | 0.32 | -0.22 | 0.44 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.00 | 0.25 | 0.27 | 0.26 | +0.03 | +13.05% | 720 | 2,851 | 0.30 | -0.50 | 0.61 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.50 | 0.28 | 1.34 | 0.47 | 0.00 | 0.00% | 0 | 117 | 0.97 | -0.76 | 0.46 | -0.01 | 3/27/2025 | 3/31/2025 2:58:54 PM EST |
| 11.00 | 0.61 | 3.15 | 1.41 | 0.00 | 0.00% | 0 | 199 | 1.07 | -0.90 | 0.24 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 11.50 | 1.11 | 3.65 | % | 0 | 0 | 1.42 | -0.97 | 0.09 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 12.00 | 1.56 | 4.15 | 2.70 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.02 | 0.00 | 3/10/2025 | 3/31/2025 2:58:54 PM EST |
| 12.50 | 2.13 | 4.65 | 2.64 | % | 2 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 13.00 | 2.63 | 5.15 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 13.50 | 3.10 | 5.65 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 14.00 | 3.60 | 6.15 | 3.94 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 14.50 | 4.10 | 6.65 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 4.60 | 7.15 | 5.19 | % | 2 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 16.00 | 5.60 | 8.15 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.00 | 6.60 | 9.15 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 18.00 | 7.60 | 10.15 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |