Options Chain for VALE S A SPONSORED ADS (VALE) - $10.04 as of 3/31/2025 2:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 4.75 | 7.45 | % | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 4.25 | 6.95 | % | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.50 | 3.80 | 6.45 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.00 | 3.25 | 5.95 | % | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.50 | 2.75 | 5.45 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.00 | 2.30 | 3.70 | 3.08 | 0.00 | 0.00% | 0 | 50 | 4.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 7.50 | 1.95 | 4.45 | 2.61 | 0.00 | 0.00% | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:54 PM EST |
| 8.00 | 1.51 | 3.05 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 8.50 | 1.01 | 2.11 | 1.65 | 0.00 | 0.00% | 0 | 5 | 2.14 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:54 PM EST |
| 9.00 | 0.58 | 1.53 | 1.05 | 0.00 | 0.00% | 0 | 12 | 1.88 | 0.99 | 0.04 | 0.00 | 3/24/2025 | 3/31/2025 2:58:54 PM EST |
| 9.50 | 0.33 | 0.56 | 0.51 | -0.07 | -12.07% | 22 | 732 | 0.54 | 0.89 | 0.47 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.00 | 0.13 | 0.15 | 0.14 | -0.06 | -30.00% | 409 | 2,598 | 0.34 | 0.47 | 1.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.50 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 190 | 6,108 | 0.41 | 0.10 | 0.44 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 694 | 0.54 | 0.01 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 80 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:54 PM EST |
| 12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:54 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:54 PM EST |
| 13.50 | 0.00 | 0.10 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 14.50 | 0.00 | 0.53 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 16.00 | 0.00 | 0.53 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.00 | 0.00 | 0.53 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 18.00 | 0.00 | 0.53 | % | 0 | 0 | 5.26 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 5.50 | 0.00 | 0.53 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 6.50 | 0.00 | 0.53 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.00 | 0.00 | 0.41 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.01 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:54 PM EST |
| 8.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 206 | 315 | 0.57 | -0.01 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 9.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 65 | 1,029 | 0.40 | -0.11 | 0.47 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.00 | 0.14 | 0.17 | 0.15 | +0.01 | +7.15% | 231 | 4,361 | 0.34 | -0.53 | 1.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 10.50 | 0.13 | 1.03 | 0.70 | +0.34 | +94.45% | 6 | 25 | 1.71 | -0.90 | 0.44 | -0.01 | 3/31/2025 | 3/31/2025 2:58:54 PM EST |
| 11.00 | 0.57 | 2.01 | 0.96 | 0.00 | 0.00% | 0 | 4 | 3.28 | -0.99 | 0.04 | 0.00 | 3/28/2025 | 3/31/2025 2:58:54 PM EST |
| 11.50 | 1.06 | 3.65 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 12.00 | 1.71 | 3.80 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 12.50 | 1.63 | 4.10 | 1.65 | 0.00 | 0.00% | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:54 PM EST |
| 13.00 | 1.87 | 5.15 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 13.50 | 2.84 | 5.15 | 3.97 | % | 2 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:54 PM EST | |
| 14.00 | 3.55 | 6.15 | % | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 14.50 | 4.05 | 6.65 | % | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 15.00 | 4.55 | 7.15 | % | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 16.00 | 5.35 | 8.15 | % | 0 | 0 | 8.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.00 | 6.25 | 9.15 | % | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 17.50 | 6.65 | 9.65 | % | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST | |||
| 18.00 | 7.40 | 10.15 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:54 PM EST |