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 | 9.90 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 2.00 | 7.65 | 8.95 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 3.00 | 6.65 | 7.95 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 5.65 | 7.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 5.00 | 4.65 | 5.75 | 4.52 | 0.00 | 0.00% | 0 | 48 | 1.65 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 3.65 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 144 | 0.92 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 2.67 | 3.75 | 3.16 | +0.11 | +3.61% | 1 | 896 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 1.50 | 2.18 | 2.09 | -0.02 | -0.95% | 72 | 3,567 | 0.43 | 0.98 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 1.18 | 1.26 | 1.20 | -0.05 | -4.00% | 40 | 6,265 | 0.30 | 0.79 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.55 | 0.58 | 0.56 | -0.07 | -11.12% | 459 | 25,380 | 0.27 | 0.51 | 0.28 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 0.19 | 0.25 | 0.25 | -0.02 | -7.41% | 7,877 | 9,982 | 0.28 | 0.27 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 0.10 | 0.12 | 0.10 | -0.01 | -9.10% | 6,007 | 30,218 | 0.29 | 0.14 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 0.04 | 0.07 | 0.04 | -0.01 | -20.00% | 6 | 1,984 | 0.31 | 0.08 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 0.02 | 0.05 | 0.04 | -0.01 | -20.00% | 2 | 1,458 | 0.34 | 0.04 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 7,642 | 0.39 | 0.02 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.40 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 179 | 0.48 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 158 | 0.56 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 164 | 1.16 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 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 | 4.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 151 | 0.60 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 141 | 0.49 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:52 PM EST |
| 7.00 | 0.03 | 0.06 | 0.04 | +0.02 | +100.00% | 7 | 5,269 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 8.00 | 0.09 | 0.11 | 0.11 | +0.01 | +10.00% | 250 | 23,874 | 0.32 | -0.02 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 9.00 | 0.27 | 0.29 | 0.27 | 0.00 | 0.00% | 90 | 19,875 | 0.29 | -0.21 | 0.24 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 10.00 | 0.55 | 0.79 | 0.69 | 0.00 | 0.00% | 208 | 23,231 | 0.27 | -0.49 | 0.28 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 11.00 | 1.20 | 1.57 | 1.31 | -0.06 | -4.38% | 106 | 15,108 | 0.28 | -0.73 | 0.22 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 12.00 | 2.00 | 2.62 | 2.30 | +0.16 | +7.48% | 5,639 | 18,601 | 0.54 | -0.86 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 13.00 | 1.81 | 5.30 | 3.96 | 0.00 | 0.00% | 0 | 157 | 1.43 | -0.92 | 0.08 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 14.00 | 2.65 | 6.25 | 4.60 | 0.00 | 0.00% | 0 | 120 | 1.50 | -0.96 | 0.05 | 0.00 | 2/13/2025 | 2/21/2025 3:59:52 PM EST |
| 15.00 | 3.10 | 7.25 | 5.50 | 0.00 | 0.00% | 0 | 17 | 1.59 | -0.98 | 0.02 | 0.00 | 12/13/2024 | 2/21/2025 3:59:52 PM EST |
| 16.00 | 4.10 | 8.25 | 6.56 | 0.00 | 0.00% | 0 | 10 | 1.67 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 17.00 | 5.10 | 9.25 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 8.20 | 12.25 | 10.15 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:52 PM EST |
| 22.00 | 10.10 | 14.25 | 11.25 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:52 PM EST |