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   0.286 0.300 12.28 0.22
 
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 1.07 1.85 1.28 0.00 2 26  W   11 VALE 0.00 0.03 0.02 0.00 20 133  W  
VALE 0.54 1.35 0.73 0.00 1 45  W   11.5 VALE 0.00 0.01 0.01 0.00 1 2879  W  
VALE 0.27 0.31 0.28 0.00 717 2519  W   12 VALE 0.00 0.01 0.01 0.00 199 5395  W  
VALE 0.00 0.01 0.01 0.00 345 10025  W   12.5 VALE 0.18 0.31 0.21 0.00 399 600  W  
VALE 0.00 0.01 0.01 0.00 11 11482  W   13 VALE 0.49 1.70 0.72 0.00 13 109  W  
VALE 0.00 0.01 0.01 0.00 0 668  W   13.5 VALE 1.14 1.28 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 1.27 1.37 1.25 1.30 2 5  W   11 VALE 0.00 0.03 0.01 0.00 26 167  W  
VALE 0.79 0.89 0.84 0.80 3 93  W   11.5 VALE 0.01 0.03 0.01 0.01 3 2408  W  
VALE 0.36 0.39 0.41 0.37 264 4785  W   12 VALE 0.06 0.07 0.07 0.07 1293 1569  W  
VALE 0.09 0.10 0.09 0.11 1203 1671  W   12.5 VALE 0.28 0.32 0.30 0.31 94 297  W  
VALE 0.01 0.02 0.02 0.02 136 1869  W   13 VALE 0.70 0.73 0.80 0.72 2 44  W  
VALE 0.00 0.03 0.03 0.00 4 352  W   13.5 VALE 1.19 1.28 1.54 1.20 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 1.27 1.43 1.38 1.36 1 2  W   11 VALE 0.00 0.03 0.02 0.00 1 125  W  
VALE 0.83 0.95 0.66 0.89 0 33  W   11.5 VALE 0.03 0.05 0.05 0.03 9 747  W  
VALE 0.43 0.47 0.48 0.49 48 306  W   12 VALE 0.13 0.14 0.13 0.13 156 1156  W  
VALE 0.17 0.19 0.19 0.22 490 1471  W   12.5 VALE 0.34 0.39 0.35 0.35 77 262  W  
VALE 0.05 0.07 0.06 0.07 79 4461  W   13 VALE 0.71 0.82 0.98 0.71 0 30  W  
VALE 0.01 0.02 0.01 0.02 5 39  W   13.5 VALE 1.18 1.29 1.43 1.15 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 1.34 1.40 1.38 1.47 2 195  S   11 VALE 0.03 0.04 0.04 0.01 169 35958  S  
VALE 0.89 0.96 0.70 1.01 0 468  S   11.5 VALE 0.07 0.09 0.08 0.05 16 174  S  
VALE 0.51 0.56 0.55 0.62 419 25928  S   12 VALE 0.19 0.20 0.19 0.15 229 34087  S  
VALE 0.24 0.27 0.24 0.33 856 9005  S   12.5 VALE 0.41 0.44 0.40 0.36 56 5592  S  
VALE 0.10 0.11 0.11 0.15 980 63302  S   13 VALE 0.76 0.82 0.80 0.67 203 8461  S  
VALE 0.04 0.05 0.04 0.06 14 81  S   13.5 VALE 1.20 1.26 1.20 1.06 1 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 1.35 1.49 1.39 1.61 1 3  W   11 VALE 0.03 0.07 0.09 0.02 0 42  W  
VALE 0.92 1.03 0.75 1.17 0 5  W   11.5 VALE 0.10 0.14 0.19 0.06 0 143  W  
VALE 0.56 0.61 0.62 0.78 29 286  W   12 VALE 0.22 0.26 0.24 0.15 10 521  W  
VALE 0.30 0.33 0.34 0.47 40 1429  W   12.5 VALE 0.45 0.51 0.52 0.33 12 157  W  
VALE 0.14 0.15 0.16 0.26 66 812  W   13 VALE 0.78 0.86 0.90 0.60 0 26  W  
VALE 0.06 0.08 0.06 0.12 2 203  W   13.5 VALE 1.20 1.68 1.21 0.96 1 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 1.27 1.48 1.32 1.80 6 86  W   11 VALE 0.06 0.10 0.11 0.02 0 238  W  
VALE 0.86 1.05 0.89 1.36 6 13  W   11.5 VALE 0.13 0.15 0.16 0.06 12 60  W  
VALE 0.61 0.67 0.65 0.96 1 98  W   12 VALE 0.27 0.30 0.27 0.14 207 189  W  
VALE 0.33 0.40 0.40 0.64 2021 305  W   12.5 VALE 0.48 0.56 0.52 0.29 52 87  W  
VALE 0.16 0.22 0.19 0.39 122 1261  W   13 VALE 0.81 0.88 0.89 0.52 1 30  W  
VALE 0.08 0.10 0.10 0.22 1 33  W   13.5 VALE 1.21 1.31 1.22 0.83 25 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 1.38 1.52 0.00 2.01 0 0  W   11 VALE 0.07 0.13 0.09 0.02 2 0  W  
VALE 0.90 1.17 0.00 1.58 0 0  W   11.5 VALE 0.15 0.23 0.00 0.05 0 0  W  
VALE 0.66 0.73 0.53 1.18 0 7  W   12 VALE 0.29 0.36 0.35 0.12 29 8  W  
VALE 0.38 0.46 0.36 0.83 0 10  W   12.5 VALE 0.52 0.58 0.52 0.24 29 1  W  
VALE 0.20 0.23 0.22 0.56 7 0  W   13 VALE 0.83 0.91 0.00 0.43 0 0  W  
VALE 0.11 0.16 0.11 0.35 14 1  W   13.5 VALE 1.22 1.32 0.00 0.69 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 1.46 1.61 1.55 2.55 512 924  S   11 VALE 0.12 0.15 0.11 0.01 44 19980  S  
VALE 0.76 0.79 0.77 1.72 163 22393  S   12 VALE 0.36 0.38 0.38 0.07 392 29419  S  
VALE 0.29 0.31 0.31 1.01 813 24884  S   13 VALE 0.89 0.96 0.92 0.25 204 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.