Options Chain for VALE S A SPONSORED ADS (VALE) - $12.06 as of 4/26/2024 3:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 2.00 | 9.80 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 3.00 | 8.80 | 11.50 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 4.00 | 7.85 | 9.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 5.00 | 6.85 | 9.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 6.00 | 5.85 | 7.55 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:41 PM EST |
| 9.00 | 2.76 | 4.25 | 2.95 | 0.00 | 0.00% | 0 | 15 | 0.82 | 0.94 | 0.06 | 0.00 | 4/16/2024 | 4/26/2024 3:59:41 PM EST |
| 10.00 | 0.89 | 3.85 | 2.54 | +0.09 | +3.68% | 1 | 660 | 0.42 | 0.84 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 11.00 | 0.28 | 2.99 | 1.82 | +0.17 | +10.31% | 1 | 28 | 0.36 | 0.72 | 0.12 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 12.00 | 1.03 | 1.17 | 1.15 | +0.14 | +13.87% | 21 | 4,808 | 0.33 | 0.58 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 13.00 | 0.58 | 0.73 | 0.74 | +0.18 | +32.15% | 15 | 2,524 | 0.31 | 0.42 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 14.00 | 0.31 | 0.41 | 0.37 | +0.04 | +12.13% | 1 | 5,161 | 0.30 | 0.28 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 15.00 | 0.17 | 0.24 | 0.21 | +0.01 | +5.00% | 30 | 6,400 | 0.30 | 0.17 | 0.11 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 16.00 | 0.07 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 1,238 | 0.31 | 0.09 | 0.07 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 108 | 0.32 | 0.05 | 0.04 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 18.00 | 0.01 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.32 | 0.02 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:41 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.01 | 0.01 | 0.00 | 4/8/2024 | 4/26/2024 3:59:41 PM EST |
| 20.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.40 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:41 PM EST |
| 25.00 | 0.00 | 0.06 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:41 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 201 | 1.33 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:41 PM EST |
| 3.00 | 0.00 | 2.12 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 4.00 | 0.00 | 2.13 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 9.00 | 0.07 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 209 | 0.38 | -0.06 | 0.06 | 0.00 | 4/16/2024 | 4/26/2024 3:59:41 PM EST |
| 10.00 | 0.18 | 0.23 | 0.22 | -0.08 | -26.67% | 2 | 19,154 | 0.34 | -0.16 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 11.00 | 0.40 | 0.57 | 0.50 | 0.00 | 0.00% | 0 | 12,002 | 0.33 | -0.28 | 0.12 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 12.00 | 0.75 | 0.86 | 0.85 | -0.13 | -13.27% | 1 | 5,102 | 0.32 | -0.42 | 0.15 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 13.00 | 1.31 | 1.42 | 1.34 | 0.00 | 0.00% | 400 | 8,908 | 0.33 | -0.58 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 3:59:41 PM EST |
| 14.00 | 2.00 | 3.35 | 2.27 | 0.00 | 0.00% | 0 | 2,460 | 0.33 | -0.72 | 0.14 | 0.00 | 4/25/2024 | 4/26/2024 3:59:41 PM EST |
| 15.00 | 0.92 | 4.95 | 3.05 | 0.00 | 0.00% | 0 | 1,352 | 1.08 | -0.83 | 0.11 | 0.00 | 3/28/2024 | 4/26/2024 3:59:41 PM EST |
| 16.00 | 2.60 | 5.85 | 3.80 | 0.00 | 0.00% | 0 | 198 | 1.14 | -0.91 | 0.07 | 0.00 | 3/19/2024 | 4/26/2024 3:59:41 PM EST |
| 17.00 | 2.62 | 6.80 | 4.10 | 0.00 | 0.00% | 0 | 132 | 1.20 | -0.95 | 0.04 | 0.00 | 3/6/2024 | 4/26/2024 3:59:41 PM EST |
| 18.00 | 3.60 | 7.80 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.02 | 0.00 | 3/6/2024 | 4/26/2024 3:59:41 PM EST |
| 19.00 | 4.60 | 8.80 | 6.35 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 3/5/2024 | 4/26/2024 3:59:41 PM EST |
| 20.00 | 5.60 | 9.80 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:41 PM EST | |||
| 25.00 | 10.40 | 15.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:41 PM EST |