Options Chain for VALE S A SPONSORED ADS (VALE) - $12.69 as of 12/12/2025 10:36:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.65 | 13.80 | 12.23 | % | 12.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 2.00 | 10.00 | 11.90 | 10.95 | % | 5.47 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 3.00 | 9.35 | 10.90 | 10.13 | 9.85 | 0.00 | 0.00% | 3.38 | 0 | 27 | 6.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 4.00 | 8.05 | 10.85 | 9.45 | % | 2.36 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 5.00 | 7.45 | 8.00 | 7.73 | 7.62 | -0.73 | -8.75% | 1.55 | 11 | 130 | 2.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 6.00 | 6.15 | 8.00 | 7.08 | 7.30 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 7.00 | 5.20 | 7.85 | 6.53 | 6.25 | 0.00 | 0.00% | 0.93 | 0 | 40 | 3.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 8.00 | 4.10 | 4.95 | 4.53 | 4.75 | -0.30 | -5.95% | 0.57 | 137 | 1,734 | 1.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 9.00 | 3.50 | 3.80 | 3.65 | 3.66 | -0.59 | -13.89% | 0.41 | 189 | 2,018 | 0.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 10.00 | 2.64 | 2.97 | 2.81 | 2.75 | -0.58 | -17.42% | 0.28 | 2,734 | 11,610 | 0.79 | 0.99 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 11.00 | 1.65 | 1.99 | 1.82 | 1.81 | -0.51 | -21.99% | 0.17 | 223 | 602 | 0.58 | 0.95 | 0.09 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 12.00 | 0.88 | 0.99 | 0.94 | 0.92 | -0.36 | -28.13% | 0.08 | 1,281 | 8,268 | 0.27 | 0.78 | 0.28 | -0.01 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 13.00 | 0.30 | 0.31 | 0.31 | 0.30 | -0.01 | -3.23% | 0.02 | 6,652 | 19,957 | 0.26 | 0.42 | 0.38 | -0.01 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 5,564 | 9,011 | 0.30 | 0.13 | 0.21 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 7,782 | 151,909 | 0.35 | 0.02 | 0.05 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 110 | 417 | 0.41 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 7,840 | 0.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 1 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 180,598 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,905 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,877 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 1.17 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,682 | 1.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.40 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 83,422 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 448 | 28,919 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 2,695 | 65,962 | 0.42 | -0.01 | 0.02 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2,013 | 4,399 | 0.33 | -0.05 | 0.09 | 0.00 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 12.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 0.01 | 4,006 | 61,664 | 0.29 | -0.22 | 0.28 | -0.01 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 13.00 | 0.53 | 0.56 | 0.55 | 0.55 | -0.03 | -5.18% | 0.04 | 691 | 25,429 | 0.26 | -0.58 | 0.38 | -0.01 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 14.00 | 1.12 | 1.58 | 1.35 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.49 | -0.87 | 0.21 | 0.00 | 12/4/2025 | 12/12/2025 4:00:04 PM EST |
| 15.00 | 2.14 | 2.52 | 2.33 | 2.35 | 0.00 | 0.00% | 0.16 | 0 | 11,626 | 0.60 | -0.98 | 0.05 | 0.00 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 16.00 | 3.10 | 3.95 | 3.53 | 3.89 | 0.00 | 0.00% | 0.22 | 0 | 162 | 1.08 | -1.00 | 0.01 | 0.00 | 12/1/2025 | 12/12/2025 4:00:04 PM EST |
| 17.00 | 4.05 | 4.65 | 4.35 | 4.39 | 0.00 | 0.00% | 0.26 | 0 | 6,525 | 0.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:04 PM EST |
| 18.00 | 3.35 | 7.40 | 5.38 | % | 0.30 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 19.00 | 5.80 | 8.40 | 7.10 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 20.00 | 6.95 | 7.55 | 7.25 | 7.87 | 0.00 | 0.00% | 0.36 | 0 | 6,950 | 1.19 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:04 PM EST |
| 21.00 | 7.80 | 10.40 | 9.10 | % | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 22.00 | 8.95 | 11.40 | 10.18 | % | 0.46 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 23.00 | 9.95 | 12.40 | 11.18 | % | 0.49 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 24.00 | 10.80 | 13.30 | 12.05 | % | 0.50 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 25.00 | 10.60 | 14.40 | 12.50 | 12.35 | 0.00 | 0.00% | 0.50 | 0 | 71 | 3.04 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 12/12/2025 4:00:04 PM EST |
| 30.00 | 16.80 | 19.40 | 18.10 | 19.16 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 12/12/2025 4:00:04 PM EST |