Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
VALE COMPANHIA VALE RIO DOCE   0.536 0.438 12.77 0.22

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.24 1.41 2.13 1.27 0 50  Q   11.5 VALE 0.00 0.06 0.02 0.02 0 1264  Q  
VALE 0.53 0.96 0.89 0.77 5 303  Q   12 VALE 0.02 0.05 0.03 0.00 431 1196  Q  
VALE 0.33 0.44 0.39 0.30 311 1912  Q   12.5 VALE 0.09 0.12 0.10 0.03 431 1559  Q  
VALE 0.09 0.13 0.11 0.04 295 1646  Q   13 VALE 0.30 0.40 0.31 0.27 42 2383  Q  
VALE 0.02 0.03 0.03 0.00 59 4742  Q   13.5 VALE 0.70 0.93 0.68 0.73 55 1814  Q  
VALE 0.00 0.01 0.01 0.01 376 2466  Q   14 VALE 1.19 1.35 1.33 1.23 7 665  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.20 1.71 1.22 1.30 0 205  W   11.5 VALE 0.08 0.12 0.11 0.02 3 1161  W  
VALE 0.82 1.31 0.94 0.85 102 309  W   12 VALE 0.16 0.23 0.18 0.07 77 3250  W  
VALE 0.61 0.65 0.62 0.49 175 1401  W   12.5 VALE 0.32 0.42 0.32 0.20 27 1178  W  
VALE 0.35 0.38 0.38 0.24 576 2537  W   13 VALE 0.56 0.62 0.56 0.45 31 1065  W  
VALE 0.18 0.22 0.20 0.10 918 4233  W   13.5 VALE 0.87 1.12 1.10 0.81 0 106  W  
VALE 0.09 0.12 0.11 0.03 46 1184  W   14 VALE 1.25 1.52 1.41 1.25 3 55  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.18 1.83 1.16 1.37 0 2  W   11.5 VALE 0.14 0.19 0.16 0.06 7 1036  W  
VALE 1.00 1.24 1.27 0.96 0 314  W   12 VALE 0.25 0.31 0.35 0.14 0 3007  W  
VALE 0.63 0.80 0.72 0.62 1 302  W   12.5 VALE 0.41 0.50 0.45 0.30 202 1360  W  
VALE 0.35 0.57 0.51 0.37 20 569  W   13 VALE 0.65 0.76 0.85 0.55 0 291  W  
VALE 0.28 0.35 0.31 0.20 255 700  W   13.5 VALE 0.93 1.09 1.10 0.88 0 67  W  
VALE 0.17 0.22 0.18 0.10 30 767  W   14 VALE 1.30 1.55 0.95 1.28 0 18  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.46 1.82 0.00 1.46 0 0  S   11.5 VALE 0.21 0.22 0.21 0.10 1 2819  S  
VALE 1.11 1.21 0.98 1.07 0 1236  S   12 VALE 0.34 0.40 0.35 0.20 700 5743  S  
VALE 0.80 0.88 0.83 0.75 12 1145  S   12.5 VALE 0.52 0.60 0.52 0.37 43 1258  S  
VALE 0.52 0.63 0.58 0.49 128 5571  S   13 VALE 0.75 0.84 0.76 0.61 13 3912  S  
VALE 0.35 0.41 0.42 0.31 5 221  S   13.5 VALE 1.07 1.14 1.07 0.92 486 311  S  
VALE 0.24 0.27 0.26 0.18 686 63474  S   14 VALE 1.36 1.57 1.52 1.29 1176 1712  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.36 1.95 0.00 1.57 0 0  W   11.5 VALE 0.27 0.34 0.35 0.13 0 976  W  
VALE 1.11 1.44 1.69 1.19 0 2  W   12 VALE 0.41 0.59 0.55 0.25 0 28  W  
VALE 0.89 1.02 0.95 0.87 2 7  W   12.5 VALE 0.53 0.83 0.62 0.42 8 351  W  
VALE 0.61 0.73 0.70 0.61 6 83  W   13 VALE 0.80 0.99 0.88 0.65 596 1340  W  
VALE 0.46 0.54 0.51 0.41 55 952  W   13.5 VALE 1.07 1.25 1.11 0.94 0 938  W  
VALE 0.31 0.38 0.36 0.26 4 271  W   14 VALE 1.37 1.67 1.33 1.29 0 301  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.61 1.79 0.00 1.68 0 0  W   11.5 VALE 0.31 0.42 0.41 0.16 0 25  W  
VALE 1.18 1.51 0.00 1.31 0 0  W   12 VALE 0.45 0.59 0.60 0.28 0 1  W  
VALE 0.98 1.17 0.99 0.99 1 1  W   12.5 VALE 0.63 0.75 0.78 0.44 1 2  W  
VALE 0.69 0.88 0.85 0.73 125 2  W   13 VALE 0.91 1.00 1.04 0.67 0 13  W  
VALE 0.54 0.65 0.59 0.52 26 66  W   13.5 VALE 1.18 1.33 1.31 0.95 0 63  W  
VALE 0.23 0.46 0.39 0.36 0 1254  W   14 VALE 1.45 1.77 0.00 1.27 0 0  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.37 1.59 1.41 1.59 0 555  S   12 VALE 0.60 0.71 0.63 0.30 31 2509  S  
VALE 0.82 0.95 0.96 0.99 20 8076  S   13 VALE 1.00 1.16 1.06 0.66 66 3851  S  
VALE 0.47 0.57 0.56 0.57 57 152652  S   14 VALE 1.59 1.86 1.25 1.20 0 25  S  


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


Data Provided by HistoricalOptionData.com
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.