Options Chain for VALE S A SPONSORED ADS (VALE) - $9.11 as of 4/18/2025 8:15:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 3.90 | 6.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.00 | 3.65 | 5.05 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.50 | 3.55 | 3.65 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.00 | 2.95 | 3.20 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.50 | 2.38 | 2.71 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 7.00 | 0.88 | 2.77 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 7.50 | 1.37 | 2.09 | 1.56 | 0.00 | 0.00% | 0 | 5 | 2.29 | 1.00 | 0.02 | 0.00 | 4/4/2025 | 4/17/2025 4:00:01 PM EST |
| 8.00 | 0.89 | 2.43 | 1.30 | 0.00 | 0.00% | 0 | 12 | 3.65 | 0.97 | 0.11 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 8.50 | 0.20 | 0.95 | 0.67 | +0.09 | +15.52% | 2 | 534 | 1.33 | 0.85 | 0.37 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 9.00 | 0.22 | 0.31 | 0.27 | +0.03 | +12.50% | 362 | 2,853 | 0.40 | 0.58 | 0.71 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 9.50 | 0.05 | 0.09 | 0.06 | -0.01 | -14.29% | 796 | 1,280 | 0.39 | 0.24 | 0.59 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 10.00 | 0.01 | 0.12 | 0.02 | +0.01 | +100.00% | 38 | 1,342 | 0.70 | 0.06 | 0.23 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 2 | 3,811 | 0.65 | 0.01 | 0.05 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,488 | 0.66 | 0.00 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 811 | 1.01 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 593 | 1.50 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.76 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 225 | 2.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 1.15 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.40 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 0.45 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.45 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.90 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.61 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.21 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.21 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 27 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.00 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 8.00 | 0.01 | 0.23 | 0.01 | -0.02 | -66.67% | 2 | 4,076 | 1.63 | -0.03 | 0.11 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 8.50 | 0.03 | 0.06 | 0.05 | -0.04 | -44.45% | 63 | 206 | 0.44 | -0.15 | 0.37 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 9.00 | 0.14 | 0.37 | 0.17 | -0.05 | -22.73% | 964 | 3,722 | 0.56 | -0.42 | 0.71 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 9.50 | 0.35 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 367 | 0.88 | -0.76 | 0.59 | -0.01 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 1.02 | 0.83 | -0.46 | -35.66% | 12 | 2,177 | 0.79 | -0.94 | 0.23 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 10.50 | 1.30 | 1.47 | 1.17 | 0.00 | 0.00% | 0 | 87 | 1.19 | -0.99 | 0.05 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 11.00 | 1.81 | 1.96 | 0.99 | 0.00 | 0.00% | 0 | 123 | 1.27 | -1.00 | 0.01 | 0.00 | 3/19/2025 | 4/17/2025 4:00:01 PM EST |
| 11.50 | 2.33 | 2.47 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 12.00 | 2.81 | 3.25 | 2.21 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 3.30 | 3.45 | 2.67 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 13.00 | 3.85 | 3.95 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 13.50 | 4.35 | 4.55 | 3.57 | 0.00 | 0.00% | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 14.00 | 4.85 | 4.95 | 4.07 | 0.00 | 0.00% | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 14.50 | 5.25 | 5.45 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 15.00 | 5.85 | 5.95 | 5.22 | 0.00 | 0.00% | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 15.50 | 6.30 | 6.50 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 16.00 | 6.85 | 6.95 | 5.91 | 0.00 | 0.00% | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:01 PM EST |
| 16.50 | 7.35 | 7.45 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 17.00 | 7.85 | 7.95 | 7.23 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 8.30 | 8.45 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 18.00 | 8.85 | 8.95 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |