Options Chain for VALE S A SPONSORED ADS (VALE) - $13.41 as of 10/1/2026 1:19:14 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 | 8.05 | 9.40 | 8.73 | % | 1.75 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 10/1/2026 2:59:15 PM EST | |||
| 8.00 | 5.10 | 5.50 | 5.30 | % | 0.66 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/1/2026 2:59:15 PM EST | |||
| 9.00 | 4.10 | 4.55 | 4.33 | 5.60 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 2:59:15 PM EST |
| 9.50 | 3.80 | 4.00 | 3.90 | 5.65 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 2:59:15 PM EST |
| 10.00 | 3.30 | 3.50 | 3.40 | 5.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 2:59:15 PM EST |
| 10.50 | 2.80 | 3.00 | 2.90 | % | 0.28 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 2:59:15 PM EST | |||
| 11.00 | 2.31 | 2.50 | 2.41 | % | 0.22 | 0 | 0 | 1.12 | 0.99 | 0.02 | 0.00 | 10/1/2026 2:59:15 PM EST | |||
| 11.50 | 1.81 | 2.01 | 1.91 | % | 0.17 | 0 | 0 | 0.95 | 0.98 | 0.06 | -0.01 | 10/1/2026 2:59:15 PM EST | |||
| 12.00 | 1.34 | 1.54 | 1.44 | % | 0.12 | 0 | 0 | 0.78 | 0.93 | 0.14 | -0.01 | 10/1/2026 2:59:15 PM EST | |||
| 12.50 | 0.91 | 1.09 | 1.00 | % | 0.08 | 0 | 0 | 0.44 | 0.83 | 0.25 | -0.02 | 10/1/2026 2:59:15 PM EST | |||
| 13.00 | 0.57 | 0.67 | 0.62 | 0.53 | -0.11 | -17.19% | 0.05 | 335 | 3 | 0.48 | 0.68 | 0.38 | -0.02 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 13.50 | 0.31 | 0.37 | 0.34 | 0.33 | +0.01 | +3.13% | 0.03 | 5,439 | 1,031 | 0.47 | 0.47 | 0.43 | -0.02 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 14.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.02 | -11.12% | 0.01 | 2,072 | 1,700 | 0.48 | 0.28 | 0.35 | -0.02 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 83 | 1,257 | 0.49 | 0.15 | 0.23 | -0.01 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.50 | 0.08 | 0.14 | -0.01 | 9/30/2026 | 10/1/2026 2:59:15 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.56 | 0.04 | 0.07 | -0.01 | 9/30/2026 | 10/1/2026 2:59:15 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,676 | 0.66 | 0.01 | 0.02 | 0.00 | 9/28/2026 | 10/1/2026 2:59:15 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.68 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 2:59:15 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 2:59:15 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 2:59:15 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.01 | % | 0.00 | 2 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 PM EST | |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 19.50 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 2:59:15 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3 | 1.89 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 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 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.01 | 2 | 7 | 4.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.07 | +700.00% | 0.01 | 1 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:59:15 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/1/2026 2:59:15 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 2:59:15 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 2:59:15 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.80 | -0.01 | 0.02 | 0.00 | 9/29/2026 | 10/1/2026 2:59:15 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | -0.02 | 0.06 | -0.01 | 9/30/2026 | 10/1/2026 2:59:15 PM EST |
| 12.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 35 | 12 | 0.54 | -0.07 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 12.50 | 0.06 | 0.11 | 0.09 | 0.12 | +0.01 | +9.10% | 0.01 | 237 | 17 | 0.50 | -0.17 | 0.25 | -0.02 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 13.00 | 0.18 | 0.24 | 0.21 | 0.22 | +0.05 | +29.42% | 0.02 | 2,224 | 854 | 0.48 | -0.32 | 0.38 | -0.02 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 13.50 | 0.39 | 0.46 | 0.43 | 0.51 | +0.18 | +54.55% | 0.03 | 1,362 | 1,563 | 0.48 | -0.53 | 0.43 | -0.02 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 14.00 | 0.71 | 0.78 | 0.75 | 0.91 | +0.28 | +44.45% | 0.05 | 51 | 5,576 | 0.51 | -0.72 | 0.35 | -0.02 | 10/1/2026 | 10/1/2026 2:59:15 PM EST |
| 14.50 | 1.04 | 1.41 | 1.23 | 1.17 | 0.00 | 0.00% | 0.08 | 0 | 538 | 0.87 | -0.85 | 0.23 | -0.01 | 9/30/2026 | 10/1/2026 2:59:15 PM EST |
| 15.00 | 1.41 | 1.72 | 1.57 | 1.63 | 0.00 | 0.00% | 0.10 | 0 | 156 | 0.68 | -0.92 | 0.14 | -0.01 | 9/29/2026 | 10/1/2026 2:59:15 PM EST |
| 15.50 | 1.90 | 4.25 | 3.08 | 2.04 | 0.00 | 0.00% | 0.20 | 0 | 15 | 3.65 | -0.96 | 0.07 | -0.01 | 9/28/2026 | 10/1/2026 2:59:15 PM EST |
| 16.00 | 2.00 | 4.70 | 3.35 | 2.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.77 | -0.99 | 0.02 | 0.00 | 9/23/2026 | 10/1/2026 2:59:15 PM EST |
| 16.50 | 2.58 | 5.20 | 3.89 | 2.02 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.94 | -1.00 | 0.01 | 0.00 | 9/17/2026 | 10/1/2026 2:59:15 PM EST |
| 17.00 | 2.95 | 5.70 | 4.33 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 2:59:15 PM EST |
| 17.50 | 3.70 | 6.20 | 4.95 | % | 0.28 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 10/1/2026 2:59:15 PM EST | |||
| 18.00 | 4.20 | 6.70 | 5.45 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 2:59:15 PM EST |
| 18.50 | 4.90 | 7.20 | 6.05 | 3.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 2:59:15 PM EST |
| 19.00 | 5.20 | 7.70 | 6.45 | 3.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 2:59:15 PM EST |
| 19.50 | 5.70 | 7.35 | 6.53 | 5.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 2:59:15 PM EST |
| 20.00 | 6.40 | 8.70 | 7.55 | 4.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 2:59:15 PM EST |
| 21.00 | 7.40 | 9.70 | 8.55 | 6.74 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/1/2026 2:59:15 PM EST |
| 22.00 | 8.40 | 10.70 | 9.55 | 8.51 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 2:59:15 PM EST |
| 23.00 | 9.50 | 11.70 | 10.60 | 7.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 2:59:15 PM EST |
| 25.00 | 11.55 | 13.70 | 12.63 | 11.42 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 2:59:15 PM EST |