Options Chain for VALE S A SPONSORED ADS (VALE) - $15.75 as of 9/3/2026 7:09:23 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 | 13.85 | 15.40 | 14.63 | % | 14.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 2.00 | 13.10 | 14.15 | 13.63 | 13.75 | 0.00 | 0.00% | 6.82 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 3.00 | 11.95 | 13.15 | 12.55 | % | 4.18 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 4.00 | 9.55 | 13.35 | 11.45 | % | 2.86 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 5.00 | 9.15 | 11.20 | 10.18 | % | 2.04 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 6.00 | 8.95 | 10.15 | 9.55 | % | 1.59 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 9.00 | 6.25 | 6.50 | 6.38 | % | 0.71 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 10.00 | 5.25 | 5.55 | 5.40 | % | 0.54 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 11.00 | 4.25 | 4.55 | 4.40 | % | 0.40 | 0 | 0 | 0.78 | 0.99 | 0.02 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 12.00 | 3.30 | 3.55 | 3.43 | 3.81 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.67 | 0.96 | 0.04 | 0.00 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 13.00 | 2.36 | 2.59 | 2.48 | 2.89 | +0.54 | +22.98% | 0.19 | 1 | 3 | 0.51 | 0.90 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 14.00 | 1.53 | 1.70 | 1.62 | 1.53 | -0.37 | -19.48% | 0.12 | 104 | 239 | 0.35 | 0.79 | 0.15 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 15.00 | 0.91 | 0.96 | 0.94 | 0.94 | -0.35 | -27.14% | 0.06 | 315 | 1,240 | 0.34 | 0.61 | 0.21 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 16.00 | 0.44 | 0.50 | 0.47 | 0.45 | -0.25 | -35.72% | 0.03 | 523 | 5,192 | 0.34 | 0.40 | 0.22 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 17.00 | 0.20 | 0.24 | 0.22 | 0.20 | -0.16 | -44.45% | 0.01 | 432 | 4,875 | 0.34 | 0.23 | 0.16 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 18.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 91 | 243 | 0.35 | 0.12 | 0.10 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 19.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.06 | 0.06 | 0.00 | 8/28/2026 | 9/3/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.43 | 0.02 | 0.03 | 0.00 | 8/27/2026 | 9/3/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 9/3/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 11.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.02 | 0.00 | 9/3/2026 4:00:01 PM EST | |||
| 12.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 8 | 0.44 | -0.04 | 0.04 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 13.00 | 0.08 | 0.11 | 0.10 | 0.09 | +0.02 | +28.58% | 0.01 | 1,426 | 1,466 | 0.39 | -0.10 | 0.08 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 14.00 | 0.22 | 0.25 | 0.24 | 0.24 | +0.04 | +20.00% | 0.02 | 15 | 969 | 0.36 | -0.21 | 0.15 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 15.00 | 0.51 | 0.56 | 0.54 | 0.58 | +0.15 | +34.89% | 0.04 | 151 | 315 | 0.35 | -0.39 | 0.21 | -0.01 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 16.00 | 0.85 | 1.30 | 1.08 | 0.91 | 0.00 | 0.00% | 0.07 | 0 | 194 | 0.34 | -0.60 | 0.22 | -0.01 | 9/2/2026 | 9/3/2026 4:00:01 PM EST |
| 17.00 | 1.22 | 2.46 | 1.84 | 1.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -0.77 | 0.16 | -0.01 | 9/1/2026 | 9/3/2026 4:00:01 PM EST |
| 18.00 | 2.48 | 2.98 | 2.73 | 2.96 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -0.88 | 0.10 | 0.00 | 8/31/2026 | 9/3/2026 4:00:01 PM EST |
| 19.00 | 2.85 | 4.70 | 3.78 | 3.65 | % | 0.20 | 2 | 0 | 0.98 | -0.94 | 0.06 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 20.00 | 4.25 | 4.90 | 4.58 | 5.00 | +0.64 | +14.68% | 0.23 | 1 | 1 | 0.69 | -0.98 | 0.03 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |
| 21.00 | 5.50 | 5.90 | 5.70 | 5.70 | % | 0.27 | 2 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 4:00:01 PM EST |