Options Chain for VALE S A SPONSORED ADS (VALE) - $12.26 as of 5/2/2024 8:37:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.55 | 7.30 | % | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 6.00 | 6.15 | 6.30 | % | 0 | 0 | 8.09 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 7.00 | 5.05 | 5.30 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 7.50 | 3.05 | 4.80 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 8.00 | 3.80 | 4.30 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 8.50 | 2.55 | 3.80 | 3.38 | 0.00 | 0.00% | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/1/2024 3:59:55 PM EST |
| 9.00 | 1.99 | 3.30 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 9.50 | 1.91 | 2.77 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:55 PM EST |
| 10.00 | 1.47 | 2.27 | 2.42 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 10.50 | 1.59 | 2.33 | 1.88 | 0.00 | 0.00% | 0 | 2 | 4.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:55 PM EST |
| 11.00 | 0.48 | 2.02 | 1.25 | 0.00 | 0.00% | 0 | 5 | 4.93 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 11.50 | 0.66 | 1.99 | 0.71 | 0.00 | 0.00% | 0 | 86 | 5.37 | 0.98 | 0.12 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 12.00 | 0.24 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 4,831 | 0.35 | 0.75 | 0.95 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 12.50 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 5,020 | 0.33 | 0.18 | 0.88 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,011 | 0.51 | 0.01 | 0.06 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 350 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9,971 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:55 PM EST |
| 14.50 | 0.00 | 0.97 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.41 | 0.00 | 0.00% | 0 | 28 | 2.77 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:55 PM EST |
| 15.50 | 0.00 | 0.52 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.52 | % | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.21 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.52 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.53 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.52 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 18.50 | 0.00 | 0.51 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.51 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.53 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 20.50 | 0.00 | 0.53 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 21.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.53 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.53 | % | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.53 | 0.75 | 0.00 | 0.00% | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:55 PM EST |
| 9.50 | 0.00 | 0.52 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 167 | 0.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,396 | 0.51 | -0.02 | 0.12 | -0.01 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3,130 | 0.33 | -0.25 | 0.95 | -0.03 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 12.50 | 0.29 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 317 | 0.32 | -0.82 | 0.88 | -0.02 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 13.00 | 0.77 | 1.27 | 0.66 | 0.00 | 0.00% | 0 | 36 | 2.84 | -0.99 | 0.06 | 0.00 | 5/1/2024 | 5/1/2024 3:59:55 PM EST |
| 13.50 | 1.21 | 2.25 | 1.54 | 0.00 | 0.00% | 0 | 1 | 4.65 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:55 PM EST |
| 14.00 | 1.77 | 2.01 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 14.50 | 2.27 | 2.33 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 15.00 | 1.67 | 2.85 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 15.50 | 2.26 | 3.35 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 16.00 | 3.75 | 3.85 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 16.50 | 3.70 | 4.35 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 17.00 | 4.75 | 4.85 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 17.50 | 5.25 | 5.35 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 18.00 | 5.75 | 5.85 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 18.50 | 6.25 | 6.35 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 19.00 | 6.75 | 6.85 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 19.50 | 7.25 | 7.35 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 20.00 | 7.75 | 7.85 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 20.50 | 8.25 | 8.35 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 21.00 | 8.75 | 8.85 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 21.50 | 9.25 | 9.35 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 22.00 | 9.75 | 9.85 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 22.50 | 10.25 | 10.35 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 23.00 | 10.75 | 10.85 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 23.50 | 11.25 | 11.35 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST | |||
| 25.00 | 12.75 | 12.85 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:55 PM EST |