Options Chain for VALE S A SPONSORED ADS (VALE) - $10.03 as of 11/20/2024 8:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.45 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.50 | 3.95 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 3.45 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.50 | 2.95 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 2.45 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 2.00 | 3.80 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 1.67 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 4 | 3.35 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:51 PM EST |
| 8.50 | 1.18 | 2.11 | 1.30 | 0.00 | 0.00% | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.96 | 1.43 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 9.50 | 0.50 | 0.58 | 0.54 | -0.02 | -3.58% | 4 | 167 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.09 | 0.12 | 0.11 | -0.02 | -15.39% | 566 | 3,055 | 0.34 | 0.53 | 1.82 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 66 | 3,356 | 0.46 | 0.02 | 0.24 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 4,261 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,155 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 410 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.69 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.92 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.53 | 0.02 | +0.01 | +100.00% | 1 | 3 | 6.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 14.50 | 0.00 | 0.53 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.53 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.50 | 0.00 | 0.53 | % | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.53 | % | 0 | 0 | 7.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.21 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.52 | % | 0 | 0 | 9.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.52 | % | 0 | 0 | 8.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 8.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 6 | 5.08 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 42 | 4.26 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 58 | 244 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.00 | 0.06 | 0.09 | 0.08 | -0.03 | -27.28% | 96 | 4,608 | 0.27 | -0.47 | 1.82 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 10.50 | 0.45 | 1.72 | 0.48 | -0.02 | -4.00% | 4 | 1,302 | 0.56 | -0.98 | 0.24 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 11.00 | 0.83 | 1.74 | 0.99 | 0.00 | 0.00% | 21 | 757 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 11.50 | 0.91 | 1.70 | 0.78 | 0.00 | 0.00% | 0 | 167 | 1.24 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 12.00 | 1.92 | 2.06 | 2.09 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 12.50 | 2.41 | 2.72 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.00 | 2.74 | 4.05 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 13.50 | 2.90 | 4.35 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.00 | 2.88 | 5.05 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 14.50 | 2.12 | 5.85 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.00 | 4.10 | 5.05 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 15.50 | 3.85 | 6.80 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.00 | 5.75 | 6.30 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 16.50 | 6.40 | 6.55 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.00 | 4.75 | 8.05 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 6.60 | 7.55 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.00 | 6.20 | 9.05 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 18.50 | 7.05 | 9.30 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.00 | 7.30 | 9.85 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 19.50 | 8.65 | 10.30 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 8.30 | 11.40 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |