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   0.258 0.295 12.58 0.03
 
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 0.84 1.10 1.01 0.00 4 36  W   11.5 VALE 0.00 0.01 0.01 0.00 20 715  W  
VALE 0.54 0.62 0.54 0.00 50 464  W   12 VALE 0.00 0.01 0.01 0.00 2 2320  W  
VALE 0.11 0.13 0.13 0.00 430 2887  W   12.5 VALE 0.00 0.06 0.03 0.00 108 1373  W  
VALE 0.00 0.01 0.01 0.00 78 4019  W   13 VALE 0.40 0.48 0.55 0.00 1 128  W  
VALE 0.00 0.01 0.01 0.00 0 290  W   13.5 VALE 0.00 0.98 1.00 0.00 0 19  W  
VALE 0.00 0.01 0.01 0.00 0 101  W   14 VALE 1.40 1.48 0.00 0.00 0 0  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 1.06 1.14 1.04 1.10 4 447  S   11.5 VALE 0.01 0.02 0.02 0.00 4 158  S  
VALE 0.60 0.65 0.60 0.63 213 24034  S   12 VALE 0.03 0.04 0.04 0.03 820 33058  S  
VALE 0.23 0.24 0.23 0.26 680 7849  S   12.5 VALE 0.14 0.15 0.15 0.16 109 5706  S  
VALE 0.04 0.05 0.05 0.07 6387 69008  S   13 VALE 0.44 0.49 0.51 0.46 39 9372  S  
VALE 0.01 0.02 0.02 0.01 1 1061  S   13.5 VALE 0.90 0.98 1.27 0.90 0 0  S  
VALE 0.00 0.01 0.01 0.00 3 15403  S   14 VALE 1.40 1.47 1.39 1.39 0 58  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 1.10 1.17 1.11 1.18 0 6  W   11.5 VALE 0.02 0.07 0.04 0.01 0 186  W  
VALE 0.64 0.72 0.66 0.74 43 282  W   12 VALE 0.08 0.09 0.09 0.06 1070 760  W  
VALE 0.31 0.34 0.33 0.39 28 1962  W   12.5 VALE 0.21 0.24 0.22 0.21 48 271  W  
VALE 0.11 0.12 0.11 0.16 42 770  W   13 VALE 0.49 0.54 0.55 0.48 10 37  W  
VALE 0.03 0.05 0.04 0.05 3 339  W   13.5 VALE 0.89 1.00 0.90 0.87 2 9  W  
VALE 0.01 0.03 0.02 0.01 0 80  W   14 VALE 1.38 1.49 0.00 1.32 0 0  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 1.10 1.24 1.27 1.30 0 6  W   11.5 VALE 0.04 0.06 0.06 0.02 3 196  W  
VALE 0.69 0.77 0.75 0.87 0 208  W   12 VALE 0.10 0.13 0.12 0.08 64 552  W  
VALE 0.37 0.40 0.35 0.52 11 2205  W   12.5 VALE 0.26 0.29 0.27 0.22 66 217  W  
VALE 0.16 0.18 0.16 0.27 69 1382  W   13 VALE 0.53 0.59 0.57 0.46 0 70  W  
VALE 0.04 0.08 0.06 0.12 0 181  W   13.5 VALE 0.72 1.01 1.22 0.80 0 25  W  
VALE 0.01 0.05 0.01 0.05 0 537  W   14 VALE 1.39 1.51 0.00 1.22 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 1.13 1.26 1.24 1.46 0 1  W   11.5 VALE 0.05 0.09 0.08 0.03 0 18  W  
VALE 0.74 0.81 0.83 1.04 0 20  W   12 VALE 0.14 0.17 0.15 0.09 38 116  W  
VALE 0.43 0.47 0.43 0.68 56 155  W   12.5 VALE 0.10 0.34 0.32 0.21 29 187  W  
VALE 0.20 0.23 0.20 0.40 15 483  W   13 VALE 0.57 0.62 0.70 0.42 10 5  W  
VALE 0.09 0.10 0.10 0.21 101 89  W   13.5 VALE 0.92 1.06 0.00 0.72 0 0  W  
VALE 0.02 0.07 0.03 0.10 1 30  W   14 VALE 1.39 1.52 0.00 1.09 0 0  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.12 1.67 0.67 1.66 0 1  W   11.5 VALE 0.06 0.10 0.11 0.03 7 2  W  
VALE 0.76 0.90 0.00 1.24 0 0  W   12 VALE 0.17 0.21 0.24 0.08 12 48  W  
VALE 0.40 0.79 0.49 0.86 18 14  W   12.5 VALE 0.34 0.38 0.35 0.19 35 107  W  
VALE 0.23 0.29 0.26 0.56 0 53  W   13 VALE 0.61 0.72 0.64 0.36 0 2  W  
VALE 0.12 0.16 0.12 0.34 7 386  W   13.5 VALE 0.00 1.15 0.00 0.61 0 0  W  
VALE 0.00 0.10 0.10 0.19 0 15  W   14 VALE 0.00 2.65 0.00 0.94 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 0.82 0.92 0.84 1.47 62 16530  S   12 VALE 0.20 0.21 0.22 0.07 540 30792  S  
VALE 0.29 0.30 0.30 0.76 1052 24430  S   13 VALE 0.62 0.67 0.68 0.29 46 26064  S  
VALE 0.07 0.08 0.07 0.31 20 37913  S   14 VALE 1.20 1.59 1.47 0.78 0 14835  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 0.00 1.40 0.00 2.15 0 0  Q   11.5 VALE 0.00 0.29 0.00 0.02 0 0  Q  
VALE 0.40 1.20 0.00 1.73 0 0  Q   12 VALE 0.22 0.25 0.00 0.05 0 0  Q  
VALE 0.00 2.00 0.00 1.34 0 0  Q   12.5 VALE 0.00 1.13 0.00 0.12 0 0  Q  
VALE 0.00 0.54 0.35 1.00 2 0  Q   13 VALE 0.00 1.64 0.00 0.23 0 0  Q  
VALE 0.16 0.21 0.00 0.71 0 0  Q   13.5 VALE 0.30 2.50 0.00 0.39 0 0  Q  
VALE 0.00 0.31 0.00 0.48 0 0  Q   14 VALE 0.00 2.14 0.00 0.62 0 0  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
VALE 1.01 1.04 1.01 2.73 66 975  S   12 VALE 0.31 0.33 0.38 0.02 100 3482  S  
VALE 0.45 0.48 0.48 1.97 150 9082  S   13 VALE 0.75 0.78 0.81 0.07 0 619  S  
VALE 0.17 0.19 0.17 1.30 349 2705  S   14 VALE 1.44 1.74 1.96 0.23 0 108  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.