Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

COMPANHIA VALE RIO DOCE (VALE) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
VALE COMPANHIA VALE RIO DOCE   0.310 0.300 12.06 -0.31
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 0.86 1.65 1.06 0.00 6 27  W   11 VALE 0.00 0.02 0.37 0.00 2 133  W  
VALE 0.53 0.61 0.50 0.00 55 84  W   11.5 VALE 0.00 0.01 0.01 0.00 8 2875  W  
VALE 0.11 0.12 0.11 0.00 2465 2290  W   12 VALE 0.05 0.07 0.09 0.00 1497 4923  W  
VALE 0.01 0.02 0.02 0.00 1809 10521  W   12.5 VALE 0.39 0.53 0.50 0.00 123 625  W  
VALE 0.00 0.01 0.01 0.00 95 11528  W   13 VALE 0.91 1.15 1.02 0.00 1 122  W  
VALE 0.00 0.02 0.01 0.00 3 669  W   13.5 VALE 1.28 1.64 1.10 0.00 0 5  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.01 1.64 1.30 1.08 0 5  W   11 VALE 0.01 0.02 0.40 0.00 2 165  W  
VALE 0.60 0.66 0.56 0.61 4 93  W   11.5 VALE 0.03 0.05 0.05 0.03 64 2364  W  
VALE 0.23 0.26 0.25 0.24 98 4727  W   12 VALE 0.16 0.17 0.20 0.16 318 1476  W  
VALE 0.06 0.07 0.05 0.06 526 1752  W   12.5 VALE 0.46 0.55 0.54 0.47 6 295  W  
VALE 0.01 0.03 0.02 0.01 241 1866  W   13 VALE 0.76 1.01 0.97 0.92 7 45  W  
VALE 0.00 0.02 0.03 0.00 0 352  W   13.5 VALE 1.39 1.65 1.54 1.41 0 1  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.08 1.17 1.10 1.16 2 1  W   11 VALE 0.02 0.05 0.03 0.01 21 121  W  
VALE 0.64 0.94 0.66 0.71 0 33  W   11.5 VALE 0.10 0.12 0.10 0.06 33 714  W  
VALE 0.30 0.36 0.32 0.36 54 280  W   12 VALE 0.22 0.28 0.28 0.21 23 1152  W  
VALE 0.10 0.13 0.13 0.15 621 1285  W   12.5 VALE 0.44 0.59 0.55 0.49 22 243  W  
VALE 0.03 0.05 0.06 0.05 243 4512  W   13 VALE 0.76 1.00 0.98 0.88 6 26  W  
VALE 0.01 0.02 0.05 0.01 0 39  W   13.5 VALE 1.22 1.53 1.43 1.35 0 5  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.14 1.33 1.28 1.28 0 195  S   11 VALE 0.06 0.07 0.07 0.02 457 35788  S  
VALE 0.72 0.93 0.70 0.84 465 3  S   11.5 VALE 0.13 0.15 0.15 0.08 96 78  S  
VALE 0.39 0.41 0.38 0.49 2892 23945  S   12 VALE 0.29 0.30 0.33 0.22 993 33327  S  
VALE 0.18 0.20 0.19 0.25 283 8752  S   12.5 VALE 0.58 0.63 0.60 0.47 519 5166  S  
VALE 0.08 0.10 0.08 0.11 4531 60368  S   13 VALE 0.96 1.01 1.05 0.82 279 8336  S  
VALE 0.03 0.05 0.06 0.04 0 81  S   13.5 VALE 0.92 1.67 1.35 1.24 0 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.15 1.75 1.16 1.43 3 0  W   11 VALE 0.08 0.10 0.09 0.03 8 35  W  
VALE 0.75 0.86 0.75 1.00 1 4  W   11.5 VALE 0.17 0.20 0.19 0.09 24 119  W  
VALE 0.44 0.49 0.44 0.64 57 260  W   12 VALE 0.31 0.38 0.37 0.21 5 516  W  
VALE 0.21 0.40 0.22 0.37 63 1388  W   12.5 VALE 0.60 0.66 0.66 0.43 52 105  W  
VALE 0.10 0.13 0.12 0.19 559 293  W   13 VALE 0.96 1.06 0.90 0.73 2 24  W  
VALE 0.03 0.07 0.06 0.09 7 201  W   13.5 VALE 1.39 2.20 1.38 1.11 0 4  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.18 1.31 1.23 1.62 6 86  W   11 VALE 0.09 0.13 0.11 0.03 6 232  W  
VALE 0.78 1.04 0.85 1.19 6 10  W   11.5 VALE 0.03 0.25 0.21 0.08 14 52  W  
VALE 0.47 0.97 0.46 0.82 11 89  W   12 VALE 0.35 0.41 0.43 0.19 117 75  W  
VALE 0.26 0.32 0.26 0.53 95 231  W   12.5 VALE 0.63 0.70 0.65 0.37 13 100  W  
VALE 0.15 0.18 0.17 0.31 408 912  W   13 VALE 1.00 1.36 1.11 0.63 0 30  W  
VALE 0.05 0.10 0.10 0.17 0 33  W   13.5 VALE 1.41 1.73 0.00 0.96 0 0  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.20 1.60 0.00 1.84 0 0  W   11 VALE 0.12 0.16 0.00 0.03 0 0  W  
VALE 0.79 0.91 0.00 1.41 0 0  W   11.5 VALE 0.18 0.29 0.00 0.07 0 0  W  
VALE 0.52 0.88 0.53 1.03 7 0  W   12 VALE 0.27 0.47 0.43 0.16 8 0  W  
VALE 0.30 0.48 0.36 0.71 10 0  W   12.5 VALE 0.66 0.74 0.67 0.30 1 0  W  
VALE 0.15 0.21 0.00 0.46 0 0  W   13 VALE 1.00 1.10 0.00 0.52 0 0  W  
VALE 0.07 0.12 0.10 0.28 1 0  W   13.5 VALE 1.39 1.56 0.00 0.80 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.11 1.60 1.28 2.37 148 778  S   11 VALE 0.16 0.18 0.19 0.02 20045 11976  S  
VALE 0.63 0.67 0.63 1.56 1290 21277  S   12 VALE 0.47 0.49 0.51 0.09 197 29230  S  
VALE 0.24 0.27 0.24 0.90 15700 18707  S   13 VALE 1.07 1.14 1.00 0.30 0 26997  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.