Options Chain for VALE S A SPONSORED ADS (VALE) - $12.28 as of 4/29/2024 12:01:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.60 | 9.50 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 7.00 | 4.80 | 6.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 7.50 | 4.30 | 7.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 8.00 | 3.80 | 6.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 8.50 | 3.90 | 4.05 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 9.00 | 3.40 | 3.55 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 9.50 | 2.93 | 3.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 10.00 | 2.44 | 2.62 | % | 0 | 0 | 0.60 | 0.99 | 0.02 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 10.50 | 1.96 | 2.13 | 1.74 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.96 | 0.07 | 0.00 | 4/12/2024 | 4/29/2024 11:58:54 AM EST |
| 11.00 | 1.51 | 1.66 | 1.32 | 0.00 | 0.00% | 0 | 86 | 0.42 | 0.90 | 0.14 | 0.00 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 11.50 | 1.04 | 1.15 | 0.89 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.81 | 0.23 | -0.01 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 12.00 | 0.71 | 0.78 | 0.65 | 0.00 | 0.00% | 0 | 98 | 0.30 | 0.67 | 0.32 | -0.01 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 12.50 | 0.42 | 0.44 | 0.42 | +0.02 | +5.00% | 97 | 2,181 | 0.30 | 0.50 | 0.38 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 13.00 | 0.22 | 0.23 | 0.23 | +0.04 | +21.06% | 324 | 1,175 | 0.29 | 0.32 | 0.35 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 13.50 | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 56 | 34 | 0.29 | 0.18 | 0.26 | 0.00 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 14.00 | 0.04 | 0.07 | 0.04 | -0.02 | -33.34% | 1 | 535 | 0.28 | 0.09 | 0.16 | 0.00 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 14.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 9 | 0.36 | 0.04 | 0.08 | 0.00 | 4/22/2024 | 4/29/2024 11:58:54 AM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.01 | 0.03 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 11:58:54 AM EST |
| 10.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.30 | -0.01 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 11:58:54 AM EST |
| 10.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.49 | -0.04 | 0.07 | 0.00 | 4/23/2024 | 4/29/2024 11:58:54 AM EST |
| 11.00 | 0.05 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 238 | 0.34 | -0.10 | 0.14 | 0.00 | 4/25/2024 | 4/29/2024 11:58:54 AM EST |
| 11.50 | 0.10 | 0.12 | 0.11 | -0.05 | -31.25% | 73 | 72 | 0.31 | -0.19 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 12.00 | 0.21 | 0.22 | 0.23 | -0.04 | -14.82% | 25 | 387 | 0.29 | -0.33 | 0.32 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 12.50 | 0.40 | 0.42 | 0.52 | 0.00 | 0.00% | 0 | 139 | 0.29 | -0.50 | 0.38 | -0.01 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 13.00 | 0.67 | 0.72 | 0.74 | -0.15 | -16.86% | 12 | 31 | 0.27 | -0.68 | 0.35 | -0.01 | 4/29/2024 | 4/29/2024 11:58:54 AM EST |
| 13.50 | 1.04 | 1.19 | 1.22 | 0.00 | 0.00% | 0 | 25 | 0.28 | -0.82 | 0.26 | 0.00 | 4/26/2024 | 4/29/2024 11:58:54 AM EST |
| 14.00 | 1.07 | 1.78 | % | 0 | 0 | 0.37 | -0.91 | 0.16 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 14.50 | 1.63 | 2.12 | 2.08 | % | 3 | 0 | 0.42 | -0.96 | 0.08 | 0.00 | 4/29/2024 | 4/29/2024 11:58:54 AM EST | |
| 15.00 | 2.48 | 2.62 | % | 0 | 0 | 0.52 | -0.99 | 0.03 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 15.50 | 3.00 | 3.10 | % | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 16.00 | 3.50 | 3.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 16.50 | 4.00 | 4.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 17.00 | 4.50 | 4.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 17.50 | 5.00 | 5.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 18.00 | 5.50 | 5.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 19.00 | 6.50 | 6.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 20.00 | 7.50 | 7.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 21.00 | 8.50 | 8.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST | |||
| 22.00 | 9.50 | 9.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:54 AM EST |