Options Chain for VALE S A SPONSORED ADS (VALE) - $14.61 as of 1/19/2026 1:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 9.65 | 9.63 | % | 1.93 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 6.00 | 8.60 | 8.65 | 8.63 | % | 1.44 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 7.00 | 7.60 | 7.65 | 7.63 | % | 1.09 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 8.00 | 6.60 | 6.70 | 6.65 | % | 0.83 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 8.50 | 6.10 | 6.20 | 6.15 | % | 0.72 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 9.00 | 5.60 | 5.70 | 5.65 | % | 0.63 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 9.50 | 5.10 | 5.20 | 5.15 | % | 0.54 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 10.00 | 4.60 | 4.70 | 4.65 | % | 0.47 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 10.50 | 4.10 | 4.20 | 4.15 | % | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 11.00 | 3.60 | 3.70 | 3.65 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 11.50 | 3.10 | 3.20 | 3.15 | % | 0.27 | 0 | 0 | 0.86 | 0.99 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 12.00 | 2.62 | 2.68 | 2.65 | % | 0.22 | 0 | 0 | 0.65 | 0.98 | 0.03 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 12.50 | 2.13 | 2.18 | 2.16 | 2.09 | +1.28 | +158.03% | 0.17 | 7 | 7 | 0.41 | 0.96 | 0.06 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 13.00 | 1.64 | 1.70 | 1.67 | 1.67 | 0.00 | 0.00% | 0.13 | 0 | 197 | 0.38 | 0.92 | 0.12 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 13.50 | 1.17 | 1.23 | 1.20 | 1.17 | +0.07 | +6.37% | 0.09 | 32 | 179 | 0.35 | 0.87 | 0.20 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 14.00 | 0.74 | 0.78 | 0.76 | 0.72 | -0.08 | -10.00% | 0.05 | 104 | 2,344 | 0.32 | 0.76 | 0.33 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 14.50 | 0.39 | 0.42 | 0.41 | 0.35 | -0.10 | -22.23% | 0.03 | 1,137 | 774 | 0.29 | 0.58 | 0.47 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 15.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.05 | -21.74% | 0.01 | 207 | 2,334 | 0.29 | 0.35 | 0.44 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 15.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.07 | -46.67% | 0.01 | 86 | 1,009 | 0.32 | 0.19 | 0.29 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 10 | 85 | 0.34 | 0.11 | 0.18 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 16.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.06 | 0.11 | -0.01 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 22 | 42 | 0.42 | 0.04 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.03 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.56 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/16/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | -0.01 | 0.01 | 0.00 | 12/24/2025 | 1/16/2026 4:00:03 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.55 | -0.02 | 0.03 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 12.50 | 0.02 | 0.03 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | -0.04 | 0.06 | -0.01 | 1/2/2026 | 1/16/2026 4:00:03 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 128 | 0.42 | -0.08 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 13.50 | 0.06 | 0.08 | 0.07 | 0.07 | +0.02 | +40.00% | 0.01 | 1 | 1,569 | 0.37 | -0.13 | 0.20 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 14.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.02 | +18.19% | 0.01 | 57 | 183 | 0.33 | -0.24 | 0.33 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 14.50 | 0.26 | 0.27 | 0.27 | 0.28 | +0.02 | +7.70% | 0.02 | 1,148 | 130 | 0.29 | -0.42 | 0.47 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 15.00 | 0.53 | 0.57 | 0.55 | 0.56 | +0.04 | +7.70% | 0.04 | 3 | 18 | 0.30 | -0.65 | 0.44 | -0.01 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 15.50 | 0.93 | 0.99 | 0.96 | % | 0.06 | 0 | 0 | 0.33 | -0.81 | 0.29 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 16.00 | 1.39 | 1.45 | 1.42 | % | 0.09 | 0 | 0 | 0.36 | -0.89 | 0.18 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 16.50 | 1.88 | 1.93 | 1.91 | 1.72 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.45 | -0.94 | 0.11 | -0.01 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 17.00 | 2.37 | 2.43 | 2.40 | 2.41 | +0.18 | +8.08% | 0.14 | 1 | 2 | 0.53 | -0.96 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 17.50 | 2.87 | 2.92 | 2.90 | 3.59 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.58 | -0.98 | 0.03 | 0.00 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 18.00 | 3.35 | 3.45 | 3.40 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 18.50 | 3.85 | 3.95 | 3.90 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.01 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 19.50 | 2.95 | 7.00 | 4.98 | % | 0.26 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST |