Options Chain for VALE S A SPONSORED ADS (VALE) - $11.01 as of 10/6/2025 7:01:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 5.35 | 8.75 | 7.05 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 5.00 | 4.80 | 8.25 | 6.53 | 5.62 | 0.00 | 0.00% | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/6/2025 4:00:02 PM EST |
| 5.50 | 4.35 | 7.75 | 6.05 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 6.00 | 3.85 | 5.70 | 4.78 | 5.67 | 0.00 | 0.00% | 0.80 | 0 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/6/2025 4:00:02 PM EST |
| 6.50 | 3.35 | 6.75 | 5.05 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 7.00 | 2.19 | 6.25 | 4.22 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 7.50 | 1.69 | 5.75 | 3.72 | % | 0.50 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 8.00 | 2.50 | 3.85 | 3.18 | 3.21 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:02 PM EST |
| 8.50 | 2.00 | 3.85 | 2.93 | % | 0.34 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 9.00 | 0.86 | 4.25 | 2.56 | 1.27 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.15 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/6/2025 4:00:02 PM EST |
| 9.50 | 1.42 | 2.05 | 1.74 | 1.68 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/6/2025 4:00:02 PM EST |
| 10.00 | 1.10 | 3.10 | 2.10 | 1.10 | +0.03 | +2.81% | 0.21 | 1 | 34 | 5.43 | 1.00 | 0.01 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 10.50 | 0.72 | 0.87 | 0.80 | 0.81 | +0.33 | +68.75% | 0.08 | 289 | 450 | 0.61 | 0.97 | 0.16 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 11.00 | 0.33 | 0.38 | 0.36 | 0.36 | +0.21 | +140.00% | 0.03 | 929 | 2,211 | 0.35 | 0.80 | 0.68 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 11.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.07 | +233.34% | 0.01 | 49,166 | 994 | 0.35 | 0.34 | 0.94 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1,053 | 296 | 0.43 | 0.05 | 0.25 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 13 | 0 | 0.53 | 0.00 | 0.02 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 13.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.17 | % | 0.00 | 1 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.06 | % | 0.00 | 1 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | % | 0.00 | 3 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.04 | -0.39 | -90.70% | 0.00 | 4 | 1 | 5.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.15 | -88.24% | 0.01 | 2 | 2 | 4.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.29 | -93.55% | 0.02 | 2 | 5 | 4.31 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.01 | 3 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.11 | % | 0.01 | 2 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.88 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/6/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.66 | 0.00 | 0.01 | 0.00 | 10/2/2025 | 10/6/2025 4:00:02 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 135 | 0.47 | -0.03 | 0.16 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.08 | -57.15% | 0.00 | 264 | 594 | 0.35 | -0.20 | 0.68 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST |
| 11.50 | 0.17 | 0.30 | 0.24 | 0.30 | % | 0.02 | 41 | 0 | 0.25 | -0.66 | 0.94 | -0.02 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 12.00 | 0.64 | 1.00 | 0.82 | 0.83 | % | 0.07 | 2 | 0 | 1.25 | -0.95 | 0.25 | -0.01 | 10/6/2025 | 10/6/2025 4:00:02 PM EST | |
| 12.50 | 0.12 | 3.50 | 1.81 | % | 0.14 | 0 | 0 | 5.89 | -1.00 | 0.02 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 13.00 | 1.32 | 3.50 | 2.41 | % | 0.19 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 13.50 | 1.15 | 3.75 | 2.45 | % | 0.18 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 14.00 | 1.65 | 4.15 | 2.90 | % | 0.21 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 14.50 | 2.13 | 5.30 | 3.72 | % | 0.26 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 15.00 | 2.62 | 5.80 | 4.21 | % | 0.28 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 15.50 | 3.00 | 6.30 | 4.65 | % | 0.30 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 16.00 | 3.60 | 6.80 | 5.20 | % | 0.33 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 17.00 | 3.75 | 7.80 | 5.78 | % | 0.34 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST | |||
| 18.00 | 4.75 | 8.80 | 6.78 | % | 0.38 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 10/6/2025 4:00:02 PM EST |