Options Chain for VALE S A SPONSORED ADS (VALE) - $14.17 as of 1/7/2026 6:29:08 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 | 12.80 | 14.85 | 13.83 | 13.45 | 0.00 | 0.00% | 13.83 | 0 | 162 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 2.00 | 11.70 | 13.80 | 12.75 | 11.05 | 0.00 | 0.00% | 6.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:48 PM EST |
| 3.00 | 10.70 | 13.05 | 11.88 | 10.10 | 0.00 | 0.00% | 3.96 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:48 PM EST |
| 4.00 | 9.70 | 12.20 | 10.95 | % | 2.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 5.00 | 8.70 | 10.20 | 9.45 | 9.22 | +0.22 | +2.45% | 1.89 | 1 | 115 | 7.68 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 6.00 | 7.70 | 9.80 | 8.75 | 7.30 | 0.00 | 0.00% | 1.46 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:48 PM EST |
| 7.00 | 6.70 | 9.20 | 7.95 | 6.25 | 0.00 | 0.00% | 1.14 | 0 | 40 | 7.89 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:48 PM EST |
| 7.50 | 6.20 | 8.30 | 7.25 | % | 0.97 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 8.00 | 5.95 | 6.40 | 6.18 | 6.20 | +0.10 | +1.64% | 0.77 | 3 | 1,448 | 2.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 8.50 | 5.20 | 7.30 | 6.25 | % | 0.74 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 9.00 | 4.60 | 5.90 | 5.25 | 3.80 | 0.00 | 0.00% | 0.58 | 0 | 2,017 | 3.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:48 PM EST |
| 9.50 | 4.05 | 6.70 | 5.38 | % | 0.57 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 10.00 | 3.60 | 4.40 | 4.00 | 4.22 | +0.07 | +1.69% | 0.40 | 55 | 10,975 | 1.79 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 10.50 | 3.20 | 5.70 | 4.45 | % | 0.42 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 11.00 | 2.96 | 3.80 | 3.38 | 3.00 | 0.00 | 0.00% | 0.31 | 0 | 519 | 2.20 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 11.50 | 2.26 | 3.90 | 3.08 | % | 0.27 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 12.00 | 2.26 | 2.30 | 2.28 | 2.25 | +0.07 | +3.22% | 0.19 | 221 | 8,216 | 0.80 | 1.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 12.50 | 1.27 | 3.00 | 2.14 | 1.85 | +0.20 | +12.13% | 0.17 | 2 | 49 | 2.42 | 0.99 | 0.04 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.00 | 1.28 | 1.32 | 1.30 | 1.35 | +0.13 | +10.66% | 0.10 | 4,637 | 19,176 | 0.50 | 0.95 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.50 | 0.74 | 0.93 | 0.84 | 0.87 | +0.16 | +22.54% | 0.06 | 1,004 | 3,820 | 0.55 | 0.86 | 0.31 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.00 | 0.41 | 0.45 | 0.43 | 0.39 | 0.00 | 0.00% | 0.03 | 3,569 | 11,597 | 0.30 | 0.66 | 0.53 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.50 | 0.18 | 0.20 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 1,854 | 5,757 | 0.31 | 0.38 | 0.54 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 15.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 26,173 | 137,073 | 0.34 | 0.16 | 0.33 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 15.50 | 0.04 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 41 | 12 | 0.42 | 0.05 | 0.14 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 95 | 470 | 0.48 | 0.01 | 0.04 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.53 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 139 | 7,520 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1,000 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 18.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,335 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,721 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4,517 | 179,091 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,905 | 1.18 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,877 | 1.47 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,235 | 2.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 3:59:48 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 | 1/7/2026 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:48 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:48 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,692 | 2.79 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:48 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 124 | 8.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 7.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 83,417 | 2.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:48 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28,671 | 1.69 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:48 PM EST |
| 9.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.11 | 0 | 11 | 5.73 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:48 PM EST |
| 10.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 68,963 | 1.80 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:48 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.01 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:48 PM EST |
| 11.00 | 0.00 | 0.41 | 0.21 | 0.01 | -0.01 | -50.00% | 0.02 | 9 | 5,651 | 1.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:48 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 57,208 | 0.58 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 685 | 0.49 | -0.01 | 0.04 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 15 | 27,573 | 0.40 | -0.05 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 13.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 142 | 193 | 0.35 | -0.14 | 0.31 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.06 | -27.28% | 0.01 | 540 | 479 | 0.31 | -0.34 | 0.53 | -0.02 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 14.50 | 0.40 | 0.43 | 0.42 | 0.43 | -0.06 | -12.25% | 0.03 | 58 | 111 | 0.32 | -0.62 | 0.54 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 15.00 | 0.74 | 0.97 | 0.86 | 0.66 | -0.26 | -28.27% | 0.06 | 1 | 2,626 | 0.58 | -0.84 | 0.33 | -0.01 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 15.50 | 0.99 | 3.60 | 2.30 | 1.27 | % | 0.15 | 20 | 0 | 3.17 | -0.95 | 0.14 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST | |
| 16.00 | 1.49 | 4.10 | 2.80 | 2.76 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.36 | -0.99 | 0.04 | 0.00 | 1/2/2026 | 1/7/2026 3:59:48 PM EST |
| 16.50 | 1.83 | 4.55 | 3.19 | % | 0.19 | 0 | 0 | 3.47 | -1.00 | 0.01 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 17.00 | 2.61 | 4.80 | 3.71 | 4.37 | 0.00 | 0.00% | 0.22 | 0 | 339 | 3.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:48 PM EST |
| 17.50 | 2.90 | 5.35 | 4.13 | % | 0.24 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 18.00 | 3.40 | 5.85 | 4.63 | % | 0.26 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 18.50 | 3.90 | 6.35 | 5.13 | % | 0.28 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 19.00 | 4.40 | 6.85 | 5.63 | % | 0.30 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 20.00 | 5.20 | 7.85 | 6.53 | 7.37 | 0.00 | 0.00% | 0.33 | 0 | 49 | 4.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:48 PM EST |
| 21.00 | 5.30 | 8.85 | 7.08 | % | 0.34 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 22.00 | 6.40 | 9.85 | 8.13 | % | 0.37 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:48 PM EST | |||
| 23.00 | 7.40 | 10.85 | 9.13 | 8.80 | % | 0.40 | 20 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST | |
| 24.00 | 9.35 | 11.85 | 10.60 | 9.80 | % | 0.44 | 20 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST | |
| 25.00 | 9.50 | 12.85 | 11.18 | 10.78 | -1.57 | -12.72% | 0.45 | 20 | 71 | 5.21 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |
| 30.00 | 15.40 | 17.85 | 16.63 | 15.80 | -3.36 | -17.54% | 0.55 | 40 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:48 PM EST |